Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 31.68 | 31.83 | 31.17 | 31.39 | 10,998,044 | -0.57(-1.79%) |
Feb 28, 2008 | 31.61 | 32.15 | 31.41 | 31.96 | 7,005,489 | -0.56(-1.74%) |
Feb 27, 2008 | 32.66 | 32.84 | 32.35 | 32.53 | 5,813,431 | -0.39(-1.18%) |
Feb 26, 2008 | 32.04 | 32.96 | 32.04 | 32.92 | 12,842,129 | +0.72(+2.24%) |
Feb 25, 2008 | 31.66 | 32.25 | 31.53 | 32.20 | 8,391,853 | +0.50(+1.56%) |
Feb 22, 2008 | 32.20 | 32.20 | 31.15 | 31.70 | 14,433,935 | +0.43(+1.39%) |
Feb 21, 2008 | 31.78 | 31.88 | 31.15 | 31.27 | 8,714,889 | -0.35(-1.09%) |
Feb 20, 2008 | 31.36 | 31.64 | 31.07 | 31.61 | 6,835,753 | +0.04(+0.14%) |
Feb 19, 2008 | 31.98 | 32.17 | 31.47 | 31.57 | 9,424,261 | -0.33(-1.02%) |
Feb 18, 2008 | 31.24 | 31.98 | 31.15 | 31.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.24 | 31.98 | 31.15 | 31.90 | 10,325,726 | +0.53(+1.68%) |
Feb 14, 2008 | 31.54 | 31.59 | 31.13 | 31.37 | 8,306,948 | -0.23(-0.72%) |
Feb 13, 2008 | 32.20 | 32.20 | 31.49 | 31.59 | 10,365,500 | -0.43(-1.33%) |
Feb 12, 2008 | 31.78 | 32.15 | 31.57 | 32.02 | 8,313,497 | +0.50(+1.57%) |
Feb 11, 2008 | 31.49 | 31.60 | 31.19 | 31.53 | 6,727,714 | +0.00(+0.00%) |
Feb 08, 2008 | 32.04 | 32.04 | 31.38 | 31.53 | 7,208,417 | -0.62(-1.93%) |
Feb 07, 2008 | 32.15 | 32.36 | 31.74 | 32.15 | 11,399,768 | -0.11(-0.35%) |
Feb 06, 2008 | 32.32 | 32.50 | 31.91 | 32.26 | 6,534,668 | +0.10(+0.31%) |
Feb 05, 2008 | 32.18 | 32.64 | 32.08 | 32.16 | 8,668,808 | -0.53(-1.61%) |
Feb 04, 2008 | 32.43 | 32.87 | 32.24 | 32.69 | 7,705,977 | +0.26(+0.81%) |
Feb 01, 2008 | 32.15 | 32.95 | 32.15 | 32.42 | 11,750,482 | +0.17(+0.53%) |
Jan 31, 2008 | 31.79 | 32.49 | 31.64 | 32.25 | 15,885,058 | +0.03(+0.08%) |
Jan 30, 2008 | 32.76 | 32.86 | 32.13 | 32.23 | 11,727,912 | -0.60(-1.84%) |
Jan 29, 2008 | 33.21 | 33.21 | 32.65 | 32.83 | 14,761,122 | +0.73(+2.27%) |
Jan 28, 2008 | 31.91 | 32.40 | 31.73 | 32.10 | 11,275,273 | +0.26(+0.81%) |
Jan 25, 2008 | 32.46 | 32.48 | 31.61 | 31.85 | 15,175,200 | -0.36(-1.13%) |
Jan 24, 2008 | 32.77 | 33.11 | 31.99 | 32.21 | 20,715,162 | -0.54(-1.65%) |
Jan 23, 2008 | 31.85 | 32.77 | 31.51 | 32.75 | 13,986,742 | +0.01(+0.02%) |
Jan 22, 2008 | 32.07 | 33.26 | 31.41 | 32.74 | 17,419,860 | -0.97(-2.87%) |
Jan 21, 2008 | 34.32 | 34.58 | 33.51 | 33.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.32 | 34.58 | 33.51 | 33.71 | 15,954,996 | -0.71(-2.06%) |
Jan 17, 2008 | 35.22 | 35.33 | 34.33 | 34.42 | 15,422,528 | -0.77(-2.19%) |
Jan 16, 2008 | 35.33 | 35.88 | 35.10 | 35.19 | 12,705,856 | -0.33(-0.92%) |
Jan 15, 2008 | 35.77 | 35.85 | 35.28 | 35.52 | 9,375,102 | -0.37(-1.03%) |
Jan 14, 2008 | 35.91 | 36.10 | 35.70 | 35.89 | 8,865,002 | +0.23(+0.65%) |
Jan 11, 2008 | 35.40 | 35.86 | 35.28 | 35.65 | 8,541,199 | -0.03(-0.07%) |
Jan 10, 2008 | 35.49 | 35.85 | 35.19 | 35.68 | 10,019,259 | -0.01(-0.02%) |
Jan 09, 2008 | 35.18 | 35.86 | 35.18 | 35.69 | 15,259,881 | +0.50(+1.43%) |
Jan 08, 2008 | 34.41 | 35.91 | 34.15 | 35.18 | 19,435,506 | +0.95(+2.77%) |
Jan 07, 2008 | 32.77 | 34.35 | 32.74 | 34.24 | 16,532,475 | +1.73(+5.31%) |
Jan 04, 2008 | 32.97 | 33.16 | 32.44 | 32.51 | 9,857,158 | -0.75(-2.25%) |
Jan 03, 2008 | 33.09 | 33.36 | 33.03 | 33.26 | 7,191,255 | +0.28(+0.84%) |
Jan 02, 2008 | 33.55 | 33.75 | 32.77 | 32.98 | 8,853,817 | -0.53(-1.57%) |
Jan 01, 2008 | 33.75 | 33.80 | 33.35 | 33.51 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.75 | 33.80 | 33.35 | 33.51 | 6,326,698 | -0.41(-1.22%) |
Dec 28, 2007 | 33.72 | 33.99 | 33.71 | 33.92 | 4,822,288 | +0.11(+0.32%) |
Dec 27, 2007 | 34.02 | 34.02 | 33.51 | 33.82 | 5,372,081 | -0.27(-0.79%) |
Dec 26, 2007 | 34.02 | 34.14 | 33.87 | 34.09 | 4,651,768 | -0.11(-0.33%) |
Dec 24, 2007 | 34.07 | 34.20 | 33.83 | 34.20 | 2,340,404 | +0.16(+0.48%) |
Dec 21, 2007 | 33.64 | 34.08 | 33.51 | 34.04 | 11,955,259 | +0.63(+1.88%) |
Dec 20, 2007 | 33.55 | 33.58 | 33.31 | 33.41 | 8,853,651 | +0.03(+0.09%) |
Dec 19, 2007 | 33.51 | 33.73 | 33.08 | 33.38 | 10,123,060 | -0.19(-0.58%) |
Dec 18, 2007 | 33.56 | 34.01 | 33.37 | 33.57 | 14,988,222 | +0.19(+0.58%) |
Dec 17, 2007 | 33.57 | 33.85 | 33.24 | 33.38 | 7,654,519 | -0.33(-0.99%) |
Dec 14, 2007 | 33.82 | 34.00 | 33.61 | 33.71 | 8,013,459 | -0.29(-0.87%) |
Dec 13, 2007 | 33.71 | 34.06 | 33.57 | 34.00 | 9,034,579 | +0.06(+0.18%) |
Dec 12, 2007 | 34.02 | 34.39 | 33.68 | 33.94 | 11,630,308 | +0.01(+0.04%) |
Dec 11, 2007 | 34.37 | 34.73 | 33.89 | 33.93 | 9,103,518 | -0.45(-1.31%) |
Dec 10, 2007 | 34.10 | 34.49 | 33.96 | 34.38 | 7,339,931 | +0.30(+0.88%) |
Dec 07, 2007 | 34.24 | 34.30 | 33.72 | 34.08 | 7,113,787 | +0.23(+0.69%) |
Dec 06, 2007 | 34.36 | 34.36 | 33.54 | 33.85 | 10,393,911 | +0.28(+0.82%) |
Dec 05, 2007 | 33.08 | 33.76 | 32.86 | 33.57 | 7,747,914 | +0.87(+2.65%) |
Dec 04, 2007 | 32.84 | 32.97 | 32.48 | 32.70 | 8,684,541 | -0.26(-0.80%) |
Dec 03, 2007 | 33.14 | 33.23 | 32.77 | 32.97 | 7,784,521 | -0.26(-0.79%) |
Nov 30, 2007 | 32.96 | 33.45 | 32.96 | 33.23 | 9,442,900 | +0.10(+0.30%) |
Nov 29, 2007 | 32.63 | 33.33 | 32.54 | 33.13 | 10,490,079 | +0.33(+1.01%) |
Nov 28, 2007 | 32.13 | 32.84 | 31.76 | 32.80 | 9,698,323 | +0.85(+2.65%) |
Nov 27, 2007 | 31.27 | 32.07 | 31.12 | 31.95 | 10,251,118 | +0.78(+2.50%) |
Nov 26, 2007 | 31.96 | 31.98 | 31.07 | 31.17 | 7,936,503 | -0.70(-2.21%) |
Nov 23, 2007 | 31.34 | 31.90 | 31.08 | 31.88 | 4,520,517 | +1.07(+3.46%) |
Nov 21, 2007 | 31.41 | 31.55 | 30.81 | 30.81 | 9,551,921 | -0.79(-2.50%) |
Nov 20, 2007 | 31.98 | 32.00 | 31.30 | 31.60 | 9,692,902 | -0.26(-0.83%) |
Nov 19, 2007 | 32.25 | 32.44 | 31.65 | 31.86 | 13,778,305 | -0.65(-2.01%) |
Nov 16, 2007 | 32.83 | 33.01 | 32.23 | 32.52 | 10,760,047 | -0.16(-0.48%) |
Nov 15, 2007 | 33.08 | 33.25 | 32.60 | 32.67 | 9,359,621 | -0.61(-1.83%) |
Nov 14, 2007 | 33.11 | 33.63 | 33.01 | 33.28 | 10,454,673 | +0.24(+0.74%) |
Nov 13, 2007 | 32.89 | 33.17 | 32.55 | 33.04 | 13,587,509 | +0.09(+0.27%) |
Nov 12, 2007 | 32.33 | 33.21 | 32.17 | 32.95 | 10,615,737 | +0.62(+1.92%) |
Nov 09, 2007 | 32.12 | 32.69 | 31.92 | 32.33 | 10,887,531 | -0.07(-0.21%) |
Nov 08, 2007 | 32.38 | 32.62 | 32.12 | 32.40 | 13,286,574 | +0.06(+0.17%) |
Nov 07, 2007 | 32.66 | 32.99 | 32.29 | 32.34 | 9,498,926 | -0.60(-1.81%) |
Nov 06, 2007 | 32.76 | 33.04 | 32.64 | 32.94 | 11,447,069 | +0.20(+0.61%) |
Nov 05, 2007 | 33.30 | 33.33 | 32.41 | 32.74 | 19,636,548 | -0.32(-0.97%) |
Nov 02, 2007 | 33.32 | 33.58 | 32.96 | 33.06 | 18,883,100 | -0.06(-0.19%) |
Nov 01, 2007 | 33.68 | 33.88 | 33.01 | 33.12 | 12,911,278 | -0.87(-2.55%) |
Oct 31, 2007 | 33.78 | 34.15 | 33.45 | 33.99 | 15,477,983 | +0.29(+0.86%) |
Oct 30, 2007 | 33.38 | 33.95 | 33.32 | 33.70 | 9,331,212 | +0.11(+0.32%) |
Oct 29, 2007 | 33.08 | 33.89 | 33.08 | 33.59 | 15,612,460 | +0.53(+1.59%) |
Oct 26, 2007 | 32.96 | 33.11 | 32.65 | 33.06 | 15,036,470 | +0.16(+0.48%) |
Oct 25, 2007 | 32.73 | 33.27 | 32.51 | 32.91 | 36,396,728 | -2.33(-6.63%) |
Oct 24, 2007 | 35.46 | 35.62 | 34.86 | 35.24 | 9,482,420 | -0.62(-1.72%) |
Oct 23, 2007 | 35.40 | 35.86 | 35.22 | 35.86 | 7,038,242 | +0.66(+1.87%) |
Oct 22, 2007 | 35.05 | 35.50 | 34.98 | 35.20 | 8,223,047 | +0.01(+0.04%) |
Oct 19, 2007 | 35.40 | 35.88 | 35.06 | 35.18 | 8,977,651 | -0.37(-1.04%) |
Oct 18, 2007 | 35.84 | 36.04 | 35.32 | 35.55 | 13,330,963 | -0.19(-0.53%) |
Oct 17, 2007 | 36.01 | 36.28 | 35.52 | 35.74 | 9,671,070 | -0.13(-0.35%) |
Oct 16, 2007 | 36.36 | 36.37 | 35.77 | 35.87 | 10,376,440 | -0.50(-1.36%) |
Oct 15, 2007 | 36.79 | 36.92 | 36.29 | 36.36 | 8,898,781 | -0.37(-1.01%) |
Oct 12, 2007 | 36.62 | 36.89 | 36.39 | 36.73 | 4,565,433 | +0.11(+0.31%) |
Oct 11, 2007 | 36.67 | 36.95 | 36.52 | 36.62 | 8,151,028 | -0.03(-0.09%) |
Oct 10, 2007 | 36.73 | 36.96 | 36.53 | 36.65 | 6,931,011 | -0.09(-0.26%) |
Oct 09, 2007 | 37.00 | 37.14 | 36.72 | 36.75 | 6,652,336 | -0.28(-0.76%) |
Oct 08, 2007 | 37.20 | 37.29 | 36.97 | 37.03 | 4,286,551 | -0.29(-0.79%) |
Oct 05, 2007 | 37.22 | 37.54 | 37.12 | 37.32 | 5,986,480 | +0.32(+0.87%) |
Oct 04, 2007 | 37.04 | 37.29 | 36.97 | 37.00 | 7,758,271 | +0.05(+0.14%) |
Oct 03, 2007 | 36.43 | 37.12 | 36.30 | 36.95 | 6,534,748 | +0.29(+0.79%) |
Oct 02, 2007 | 36.64 | 36.76 | 36.38 | 36.67 | 4,603,784 | +0.08(+0.22%) |
Oct 01, 2007 | 35.83 | 36.72 | 35.80 | 36.58 | 8,970,289 | +0.85(+2.39%) |
Sep 28, 2007 | 35.89 | 36.04 | 35.61 | 35.73 | 6,897,869 | -0.28(-0.77%) |
Sep 27, 2007 | 36.15 | 36.21 | 35.67 | 36.01 | 6,494,596 | -0.02(-0.05%) |
Sep 26, 2007 | 36.12 | 36.41 | 35.97 | 36.02 | 8,562,373 | +0.12(+0.33%) |
Sep 25, 2007 | 35.94 | 36.40 | 35.75 | 35.91 | 7,230,239 | -0.20(-0.56%) |
Sep 24, 2007 | 36.33 | 36.51 | 35.94 | 36.11 | 5,236,460 | -0.06(-0.16%) |
Sep 21, 2007 | 36.09 | 36.37 | 35.82 | 36.16 | 7,794,758 | +0.34(+0.95%) |
Sep 20, 2007 | 36.11 | 36.18 | 35.82 | 35.82 | 5,861,723 | -0.28(-0.78%) |
Sep 19, 2007 | 35.97 | 36.40 | 35.64 | 36.11 | 8,756,496 | +0.24(+0.68%) |
Sep 18, 2007 | 35.22 | 35.93 | 35.08 | 35.86 | 6,492,684 | +0.75(+2.13%) |
Sep 17, 2007 | 35.67 | 35.67 | 34.82 | 35.12 | 6,985,981 | -0.55(-1.53%) |
Sep 14, 2007 | 35.72 | 35.88 | 35.50 | 35.66 | 7,955,526 | -0.23(-0.63%) |
Sep 13, 2007 | 35.81 | 36.21 | 35.78 | 35.89 | 7,578,064 | +0.08(+0.23%) |
Sep 12, 2007 | 35.43 | 35.86 | 35.32 | 35.81 | 6,926,868 | +0.28(+0.79%) |
Sep 11, 2007 | 35.31 | 35.62 | 35.11 | 35.52 | 6,480,734 | +0.29(+0.82%) |
Sep 10, 2007 | 35.54 | 35.55 | 35.02 | 35.23 | 7,042,066 | -0.02(-0.05%) |
Sep 07, 2007 | 35.69 | 35.98 | 35.15 | 35.25 | 9,516,517 | -0.80(-2.23%) |
Sep 06, 2007 | 36.15 | 36.23 | 35.85 | 36.06 | 6,490,772 | +0.10(+0.28%) |
Sep 05, 2007 | 36.33 | 36.33 | 35.84 | 35.96 | 7,564,043 | -0.53(-1.45%) |
Sep 04, 2007 | 35.98 | 36.54 | 35.83 | 36.48 | 8,932,081 | +0.49(+1.36%) |
Aug 31, 2007 | 35.73 | 36.08 | 35.67 | 35.99 | 9,009,677 | +0.43(+1.20%) |
Aug 30, 2007 | 35.18 | 35.73 | 35.10 | 35.57 | 7,432,115 | +0.22(+0.62%) |
Aug 29, 2007 | 35.23 | 35.38 | 34.92 | 35.35 | 9,450,871 | +0.14(+0.39%) |
Aug 28, 2007 | 35.32 | 35.46 | 35.04 | 35.21 | 8,759,204 | -0.18(-0.51%) |
Aug 27, 2007 | 35.41 | 35.54 | 35.34 | 35.39 | 4,946,351 | -0.14(-0.39%) |
Aug 24, 2007 | 35.10 | 35.53 | 34.83 | 35.53 | 8,921,884 | +0.46(+1.32%) |
Aug 23, 2007 | 35.13 | 35.15 | 34.86 | 35.06 | 4,393,942 | +0.08(+0.23%) |
Aug 22, 2007 | 35.01 | 35.05 | 34.53 | 34.98 | 7,481,827 | +0.29(+0.83%) |
Aug 21, 2007 | 34.83 | 34.91 | 34.39 | 34.69 | 7,672,708 | -0.22(-0.63%) |
Aug 20, 2007 | 35.01 | 35.15 | 34.46 | 34.91 | 7,742,178 | -0.11(-0.32%) |
Aug 17, 2007 | 34.85 | 35.18 | 34.44 | 35.03 | 10,878,500 | +0.61(+1.79%) |
Aug 16, 2007 | 34.63 | 34.61 | 33.69 | 34.41 | 14,170,492 | -0.22(-0.63%) |
Aug 15, 2007 | 34.80 | 35.17 | 34.46 | 34.63 | 7,926,128 | -0.16(-0.47%) |
Aug 14, 2007 | 35.81 | 35.81 | 34.65 | 34.79 | 8,570,314 | -0.94(-2.62%) |
Aug 13, 2007 | 35.59 | 35.90 | 35.33 | 35.73 | 6,210,504 | -0.14(-0.40%) |
Aug 10, 2007 | 36.63 | 36.78 | 35.65 | 35.87 | 12,811,588 | -0.43(-1.19%) |
Aug 09, 2007 | 36.54 | 37.04 | 36.12 | 36.31 | 13,562,130 | -0.35(-0.94%) |
Aug 08, 2007 | 35.64 | 36.67 | 35.52 | 36.65 | 10,713,896 | +1.18(+3.33%) |
Aug 07, 2007 | 35.05 | 35.98 | 35.03 | 35.47 | 11,965,963 | +0.19(+0.53%) |
Aug 06, 2007 | 34.06 | 35.32 | 33.97 | 35.28 | 11,790,676 | +1.08(+3.16%) |
Aug 03, 2007 | 34.47 | 34.55 | 34.11 | 34.20 | 8,900,611 | -0.06(-0.18%) |
Aug 02, 2007 | 34.04 | 34.47 | 33.94 | 34.27 | 8,147,338 | +0.25(+0.74%) |
Aug 01, 2007 | 33.64 | 34.35 | 33.60 | 34.02 | 9,952,489 | +0.07(+0.20%) |
Jul 31, 2007 | 34.64 | 34.68 | 33.87 | 33.95 | 13,181,424 | -0.43(-1.24%) |
Jul 30, 2007 | 34.48 | 34.56 | 34.05 | 34.37 | 9,317,970 | -0.16(-0.45%) |
Jul 27, 2007 | 35.45 | 35.52 | 34.53 | 34.53 | 10,123,627 | -1.05(-2.96%) |
Jul 26, 2007 | 36.34 | 36.52 | 35.42 | 35.59 | 13,328,817 | -1.09(-2.98%) |
Jul 25, 2007 | 35.77 | 36.87 | 35.77 | 36.68 | 11,656,002 | +0.80(+2.22%) |
Jul 24, 2007 | 36.47 | 36.99 | 35.87 | 35.88 | 17,380,892 | +0.00(+0.00%) |
Jul 23, 2007 | 35.41 | 35.94 | 35.33 | 35.88 | 9,381,713 | +0.72(+2.03%) |
Jul 20, 2007 | 35.00 | 35.49 | 35.00 | 35.17 | 10,926,938 | -0.22(-0.62%) |
Jul 19, 2007 | 35.28 | 35.45 | 35.03 | 35.38 | 7,489,883 | +0.21(+0.59%) |
Jul 18, 2007 | 35.27 | 35.30 | 35.00 | 35.18 | 8,633,058 | -0.22(-0.62%) |
Jul 17, 2007 | 35.56 | 35.65 | 35.27 | 35.40 | 6,844,636 | -0.31(-0.86%) |
Jul 16, 2007 | 35.55 | 35.97 | 35.55 | 35.70 | 5,741,107 | -0.02(-0.05%) |
Jul 13, 2007 | 35.84 | 35.87 | 35.48 | 35.72 | 4,611,174 | +0.08(+0.23%) |
Jul 12, 2007 | 35.02 | 35.72 | 34.92 | 35.64 | 6,840,111 | +0.65(+1.85%) |
Jul 11, 2007 | 34.70 | 35.03 | 34.61 | 35.00 | 5,584,960 | +0.20(+0.58%) |
Jul 10, 2007 | 34.96 | 35.18 | 34.78 | 34.79 | 6,695,197 | -0.38(-1.07%) |
Jul 09, 2007 | 35.64 | 35.70 | 35.14 | 35.17 | 8,419,424 | -0.38(-1.06%) |
Jul 06, 2007 | 35.56 | 35.62 | 35.27 | 35.55 | 5,277,287 | +0.05(+0.14%) |
Jul 05, 2007 | 35.66 | 35.75 | 35.40 | 35.50 | 4,263,142 | -0.14(-0.40%) |
Jul 03, 2007 | 35.76 | 35.77 | 35.49 | 35.64 | 2,383,117 | +0.04(+0.11%) |
Jul 02, 2007 | 35.30 | 35.60 | 35.21 | 35.60 | 5,753,615 | +0.53(+1.52%) |
Jun 29, 2007 | 35.26 | 35.40 | 34.85 | 35.07 | 7,027,106 | -0.19(-0.53%) |
Jun 28, 2007 | 35.38 | 35.59 | 35.21 | 35.26 | 5,444,062 | -0.09(-0.25%) |
Jun 27, 2007 | 34.78 | 35.40 | 34.77 | 35.35 | 8,125,189 | +0.28(+0.81%) |
Jun 26, 2007 | 34.82 | 35.20 | 34.76 | 35.06 | 7,947,600 | +0.24(+0.70%) |
Jun 25, 2007 | 35.30 | 35.37 | 34.71 | 34.82 | 9,450,546 | -0.20(-0.57%) |
Jun 22, 2007 | 35.56 | 35.63 | 34.88 | 35.02 | 9,088,807 | -0.63(-1.78%) |
Jun 21, 2007 | 35.63 | 35.74 | 35.21 | 35.65 | 6,543,806 | +0.03(+0.07%) |
Jun 20, 2007 | 36.14 | 36.36 | 35.58 | 35.63 | 7,849,569 | -0.62(-1.70%) |
Jun 19, 2007 | 36.09 | 36.34 | 36.02 | 36.24 | 6,565,659 | +0.21(+0.59%) |
Jun 18, 2007 | 36.23 | 36.40 | 35.91 | 36.03 | 4,852,185 | -0.19(-0.54%) |
Jun 15, 2007 | 36.40 | 36.57 | 36.09 | 36.23 | 7,869,804 | +0.21(+0.59%) |
Jun 14, 2007 | 35.81 | 36.26 | 35.65 | 36.01 | 7,696,130 | +0.28(+0.77%) |
Jun 13, 2007 | 35.74 | 35.97 | 35.38 | 35.74 | 9,089,344 | +0.10(+0.28%) |
Jun 12, 2007 | 35.70 | 35.95 | 35.52 | 35.64 | 6,895,639 | -0.33(-0.92%) |
Jun 11, 2007 | 35.82 | 36.20 | 35.64 | 35.97 | 7,869,570 | +0.18(+0.51%) |
Jun 08, 2007 | 35.65 | 35.87 | 35.40 | 35.79 | 11,145,225 | +0.06(+0.16%) |
Jun 07, 2007 | 36.46 | 36.50 | 35.59 | 35.73 | 19,389,894 | -0.85(-2.33%) |
Jun 06, 2007 | 37.28 | 37.15 | 36.50 | 36.58 | 9,441,512 | -0.45(-1.20%) |
Jun 05, 2007 | 37.14 | 37.16 | 36.86 | 37.03 | 8,410,420 | -0.10(-0.27%) |
Jun 04, 2007 | 36.99 | 37.17 | 36.87 | 37.13 | 7,765,441 | +0.14(+0.37%) |
Jun 01, 2007 | 36.86 | 37.00 | 36.67 | 36.99 | 6,136,317 | +0.20(+0.55%) |
May 31, 2007 | 37.19 | 37.27 | 36.64 | 36.79 | 8,576,509 | -0.39(-1.05%) |
May 30, 2007 | 37.32 | 37.20 | 36.73 | 37.18 | 8,135,233 | -0.14(-0.37%) |
May 29, 2007 | 37.22 | 37.37 | 36.90 | 37.32 | 5,101,383 | +0.06(+0.17%) |
May 25, 2007 | 36.78 | 37.34 | 36.78 | 37.26 | 2,902,340 | +0.11(+0.29%) |
May 24, 2007 | 37.59 | 37.59 | 37.08 | 37.15 | 6,215,404 | -0.13(-0.35%) |
May 23, 2007 | 37.36 | 37.50 | 37.21 | 37.28 | 4,643,136 | -0.08(-0.22%) |
May 22, 2007 | 37.65 | 37.66 | 37.28 | 37.36 | 4,932,489 | -0.06(-0.15%) |
May 21, 2007 | 37.28 | 37.59 | 37.15 | 37.42 | 10,872,092 | +0.16(+0.42%) |
May 18, 2007 | 37.03 | 37.40 | 37.03 | 37.26 | 4,847,087 | +0.22(+0.59%) |
May 17, 2007 | 37.03 | 37.14 | 36.82 | 37.04 | 4,444,898 | -0.06(-0.15%) |
May 16, 2007 | 37.19 | 37.32 | 36.95 | 37.10 | 6,277,679 | -0.08(-0.22%) |
May 15, 2007 | 37.14 | 37.41 | 37.08 | 37.18 | 6,495,552 | +0.02(+0.05%) |
May 14, 2007 | 36.67 | 37.25 | 36.68 | 37.16 | 7,509,688 | +0.49(+1.33%) |
May 11, 2007 | 36.85 | 36.85 | 36.34 | 36.67 | 12,061,109 | -0.18(-0.48%) |
May 10, 2007 | 37.32 | 37.39 | 36.80 | 36.85 | 9,825,020 | -0.65(-1.74%) |
May 09, 2007 | 37.39 | 37.52 | 37.27 | 37.50 | 7,653,939 | -0.05(-0.13%) |
May 08, 2007 | 37.43 | 37.64 | 37.31 | 37.55 | 13,475,319 | +0.07(+0.18%) |
May 07, 2007 | 37.37 | 37.63 | 37.37 | 37.48 | 7,292,870 | +0.11(+0.30%) |
May 04, 2007 | 37.12 | 37.49 | 36.98 | 37.37 | 9,847,364 | +0.25(+0.68%) |
May 03, 2007 | 37.31 | 37.41 | 37.01 | 37.12 | 6,632,498 | -0.01(-0.03%) |
May 02, 2007 | 37.03 | 37.34 | 36.88 | 37.13 | 7,267,987 | +0.17(+0.46%) |
May 01, 2007 | 37.10 | 37.27 | 36.88 | 36.96 | 11,805,460 | -0.15(-0.41%) |
Apr 30, 2007 | 37.64 | 37.64 | 36.99 | 37.11 | 8,282,395 | -0.30(-0.81%) |
Apr 27, 2007 | 37.04 | 37.47 | 37.02 | 37.41 | 4,728,383 | -0.08(-0.20%) |
Apr 26, 2007 | 36.95 | 37.58 | 36.95 | 37.49 | 9,721,149 | +0.14(+0.37%) |
Apr 25, 2007 | 37.41 | 37.42 | 37.10 | 37.35 | 7,418,141 | +0.14(+0.39%) |
Apr 24, 2007 | 37.04 | 37.34 | 36.97 | 37.20 | 8,093,306 | -0.22(-0.59%) |
Apr 23, 2007 | 37.79 | 37.83 | 37.20 | 37.42 | 12,198,981 | -0.58(-1.54%) |
Apr 20, 2007 | 37.87 | 38.28 | 37.69 | 38.01 | 15,343,822 | +0.34(+0.90%) |
Apr 19, 2007 | 37.09 | 37.83 | 36.81 | 37.67 | 15,808,235 | +0.55(+1.49%) |
Apr 18, 2007 | 36.75 | 37.26 | 36.68 | 37.12 | 10,948,559 | +0.17(+0.46%) |
Apr 17, 2007 | 36.65 | 37.09 | 36.62 | 36.95 | 14,784,367 | +0.29(+0.80%) |
Apr 16, 2007 | 36.21 | 36.70 | 35.78 | 36.65 | 17,140,700 | +0.95(+2.67%) |
Apr 13, 2007 | 35.30 | 35.77 | 35.27 | 35.70 | 10,332,966 | +0.59(+1.68%) |
Apr 12, 2007 | 34.90 | 35.20 | 34.83 | 35.11 | 6,376,880 | +0.22(+0.63%) |
Apr 11, 2007 | 34.97 | 34.98 | 34.70 | 34.89 | 6,020,287 | -0.06(-0.16%) |
Apr 10, 2007 | 34.78 | 34.98 | 34.73 | 34.95 | 4,756,394 | +0.06(+0.18%) |
Apr 09, 2007 | 34.79 | 34.98 | 34.69 | 34.88 | 3,657,352 | +0.06(+0.18%) |
Apr 05, 2007 | 34.61 | 34.91 | 34.56 | 34.82 | 4,775,195 | +0.20(+0.58%) |
Apr 04, 2007 | 34.30 | 34.67 | 34.20 | 34.62 | 6,924,572 | +0.26(+0.75%) |
Apr 03, 2007 | 33.99 | 34.47 | 33.96 | 34.36 | 6,864,409 | +0.23(+0.66%) |
Apr 02, 2007 | 33.87 | 34.20 | 33.83 | 34.14 | 9,593,953 | +0.43(+1.27%) |
Mar 30, 2007 | 33.58 | 33.94 | 33.39 | 33.71 | 5,940,000 | +0.19(+0.56%) |
Mar 29, 2007 | 33.39 | 33.60 | 33.09 | 33.52 | 8,497,260 | +0.25(+0.75%) |
Mar 28, 2007 | 33.44 | 33.48 | 33.03 | 33.27 | 8,695,949 | -0.16(-0.49%) |
Mar 27, 2007 | 33.51 | 33.64 | 33.30 | 33.43 | 7,247,128 | -0.28(-0.82%) |
Mar 26, 2007 | 33.57 | 33.87 | 33.39 | 33.71 | 8,295,384 | -0.06(-0.19%) |
Mar 23, 2007 | 33.88 | 34.03 | 33.51 | 33.77 | 6,303,396 | -0.23(-0.66%) |
Mar 22, 2007 | 33.26 | 34.07 | 33.26 | 34.00 | 6,739,332 | +0.22(+0.65%) |
Mar 21, 2007 | 33.04 | 33.83 | 33.04 | 33.78 | 10,624,626 | +0.66(+1.99%) |
Mar 20, 2007 | 33.01 | 33.19 | 32.87 | 33.12 | 5,628,140 | +0.06(+0.17%) |
Mar 19, 2007 | 32.78 | 33.09 | 32.71 | 33.06 | 5,202,640 | +0.31(+0.96%) |
Mar 16, 2007 | 32.73 | 32.90 | 32.50 | 32.75 | 9,849,683 | +0.08(+0.25%) |
Mar 15, 2007 | 32.48 | 32.69 | 32.34 | 32.67 | 6,006,238 | +0.09(+0.29%) |
Mar 14, 2007 | 32.80 | 32.82 | 32.23 | 32.57 | 8,513,034 | -0.11(-0.33%) |
Mar 13, 2007 | 33.14 | 33.19 | 32.64 | 32.68 | 8,655,319 | -0.46(-1.38%) |
Mar 12, 2007 | 32.89 | 33.29 | 32.79 | 33.14 | 5,804,841 | +0.13(+0.40%) |
Mar 09, 2007 | 32.98 | 33.21 | 32.87 | 33.01 | 8,048,895 | +0.14(+0.44%) |
Mar 08, 2007 | 32.70 | 32.88 | 32.64 | 32.86 | 5,252,431 | +0.31(+0.96%) |
Mar 07, 2007 | 32.68 | 32.91 | 32.42 | 32.55 | 7,719,074 | -0.23(-0.71%) |
Mar 06, 2007 | 32.48 | 32.81 | 32.36 | 32.78 | 8,053,197 | +0.38(+1.16%) |
Mar 05, 2007 | 32.31 | 32.70 | 32.14 | 32.40 | 12,050,240 | -0.09(-0.27%) |
Mar 02, 2007 | 32.72 | 32.76 | 32.45 | 32.49 | 10,416,114 | -0.30(-0.92%) |