Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 36.00 | 36.02 | 34.95 | 35.05 | 4,365,728 | -0.95(-2.64%) |
Apr 29, 2008 | 36.35 | 36.61 | 36.00 | 36.00 | 2,075,548 | -0.28(-0.77%) |
Apr 28, 2008 | 36.26 | 36.73 | 36.25 | 36.28 | 1,725,590 | -0.05(-0.15%) |
Apr 25, 2008 | 36.51 | 36.51 | 35.90 | 36.33 | 1,580,248 | -0.01(-0.04%) |
Apr 24, 2008 | 36.53 | 36.56 | 35.91 | 36.35 | 1,808,620 | -0.18(-0.49%) |
Apr 23, 2008 | 36.67 | 36.67 | 36.26 | 36.53 | 1,194,919 | -0.20(-0.56%) |
Apr 22, 2008 | 36.99 | 37.09 | 36.57 | 36.73 | 1,433,198 | -0.34(-0.93%) |
Apr 21, 2008 | 36.44 | 37.08 | 36.39 | 37.08 | 1,738,558 | +0.59(+1.61%) |
Apr 18, 2008 | 36.71 | 36.72 | 36.25 | 36.49 | 1,486,242 | +0.21(+0.58%) |
Apr 17, 2008 | 36.39 | 36.71 | 36.21 | 36.28 | 1,386,146 | -0.26(-0.72%) |
Apr 16, 2008 | 36.64 | 36.77 | 36.43 | 36.54 | 2,215,672 | +0.07(+0.18%) |
Apr 15, 2008 | 36.71 | 36.71 | 36.31 | 36.47 | 880,499 | -0.03(-0.07%) |
Apr 14, 2008 | 36.28 | 36.72 | 36.28 | 36.50 | 1,408,157 | +0.10(+0.27%) |
Apr 11, 2008 | 36.65 | 36.83 | 36.27 | 36.40 | 1,594,366 | -0.42(-1.13%) |
Apr 10, 2008 | 36.89 | 37.02 | 36.67 | 36.82 | 1,151,122 | -0.05(-0.14%) |
Apr 09, 2008 | 37.60 | 37.69 | 36.77 | 36.87 | 2,163,687 | -0.64(-1.71%) |
Apr 08, 2008 | 37.24 | 37.60 | 37.05 | 37.51 | 1,401,971 | +0.10(+0.27%) |
Apr 07, 2008 | 37.76 | 37.80 | 37.24 | 37.41 | 1,048,516 | -0.22(-0.58%) |
Apr 04, 2008 | 37.83 | 37.90 | 37.50 | 37.63 | 1,944,494 | -0.26(-0.70%) |
Apr 03, 2008 | 37.52 | 37.93 | 37.46 | 37.90 | 2,020,163 | +0.22(+0.60%) |
Apr 02, 2008 | 37.86 | 38.09 | 37.67 | 37.67 | 2,230,982 | -0.36(-0.94%) |
Apr 01, 2008 | 37.59 | 38.07 | 37.53 | 38.03 | 3,325,362 | +0.57(+1.52%) |
Mar 31, 2008 | 37.20 | 37.60 | 37.00 | 37.46 | 2,264,118 | +0.28(+0.75%) |
Mar 28, 2008 | 37.66 | 37.70 | 37.17 | 37.18 | 1,283,426 | -0.26(-0.71%) |
Mar 27, 2008 | 37.92 | 37.94 | 37.37 | 37.45 | 962,116 | -0.32(-0.84%) |
Mar 26, 2008 | 37.90 | 37.92 | 37.50 | 37.76 | 2,069,159 | -0.22(-0.57%) |
Mar 25, 2008 | 37.47 | 38.27 | 37.37 | 37.98 | 4,225,070 | +0.48(+1.27%) |
Mar 24, 2008 | 37.60 | 37.70 | 37.21 | 37.51 | 2,569,273 | -0.02(-0.05%) |
Mar 21, 2008 | 37.26 | 37.69 | 37.08 | 37.53 | 2,996,608 | +0.00(+0.00%) |
Mar 20, 2008 | 37.26 | 37.69 | 37.08 | 37.53 | 2,996,608 | +0.44(+1.19%) |
Mar 19, 2008 | 37.70 | 37.83 | 37.08 | 37.08 | 2,081,183 | -0.28(-0.76%) |
Mar 18, 2008 | 36.96 | 37.41 | 36.88 | 37.37 | 2,001,184 | +0.59(+1.60%) |
Mar 17, 2008 | 36.62 | 37.23 | 36.62 | 36.78 | 2,433,146 | -0.32(-0.86%) |
Mar 14, 2008 | 37.61 | 37.76 | 36.92 | 37.10 | 1,737,646 | -0.52(-1.37%) |
Mar 13, 2008 | 37.17 | 37.70 | 37.17 | 37.61 | 1,557,561 | +0.24(+0.65%) |
Mar 12, 2008 | 37.76 | 37.76 | 37.35 | 37.37 | 1,917,277 | -0.28(-0.74%) |
Mar 11, 2008 | 37.76 | 37.97 | 37.20 | 37.64 | 1,656,771 | +0.23(+0.62%) |
Mar 10, 2008 | 37.69 | 37.90 | 37.41 | 37.41 | 1,365,190 | -0.17(-0.46%) |
Mar 07, 2008 | 37.46 | 37.80 | 37.29 | 37.58 | 1,992,122 | -0.18(-0.47%) |
Mar 06, 2008 | 38.21 | 38.27 | 37.75 | 37.76 | 1,526,880 | -0.56(-1.45%) |
Mar 05, 2008 | 38.07 | 38.65 | 38.07 | 38.32 | 1,825,618 | +0.16(+0.42%) |
Mar 04, 2008 | 38.17 | 38.42 | 37.94 | 38.16 | 1,837,399 | -0.34(-0.89%) |
Mar 03, 2008 | 38.52 | 38.52 | 38.24 | 38.50 | 1,437,285 | +0.02(+0.05%) |
Feb 29, 2008 | 38.63 | 38.97 | 38.38 | 38.48 | 2,070,430 | -0.32(-0.82%) |
Feb 28, 2008 | 39.35 | 39.44 | 38.77 | 38.80 | 1,495,416 | -0.61(-1.54%) |
Feb 27, 2008 | 39.40 | 39.76 | 39.35 | 39.41 | 2,879,376 | -0.10(-0.25%) |
Feb 26, 2008 | 37.94 | 39.68 | 37.94 | 39.51 | 4,767,970 | +1.26(+3.30%) |
Feb 25, 2008 | 38.20 | 38.37 | 38.01 | 38.25 | 3,209,020 | -0.01(-0.02%) |
Feb 22, 2008 | 37.43 | 38.29 | 37.18 | 38.25 | 3,395,993 | +1.05(+2.83%) |
Feb 21, 2008 | 37.14 | 37.42 | 37.05 | 37.20 | 3,714,952 | +0.12(+0.32%) |
Feb 20, 2008 | 37.27 | 37.39 | 36.78 | 37.08 | 2,878,991 | -0.40(-1.06%) |
Feb 19, 2008 | 37.98 | 37.98 | 37.42 | 37.48 | 2,040,306 | -0.15(-0.39%) |
Feb 18, 2008 | 37.79 | 37.85 | 37.32 | 37.62 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.79 | 37.85 | 37.32 | 37.62 | 1,742,425 | -0.20(-0.52%) |
Feb 14, 2008 | 38.42 | 38.69 | 37.74 | 37.82 | 3,233,667 | -0.60(-1.57%) |
Feb 13, 2008 | 37.78 | 38.51 | 37.60 | 38.42 | 2,465,135 | +0.85(+2.27%) |
Feb 12, 2008 | 37.74 | 37.94 | 37.31 | 37.57 | 2,824,351 | -0.17(-0.46%) |
Feb 11, 2008 | 37.80 | 38.05 | 37.47 | 37.74 | 2,127,452 | +0.01(+0.02%) |
Feb 08, 2008 | 37.70 | 38.08 | 37.58 | 37.74 | 1,890,127 | -0.35(-0.92%) |
Feb 07, 2008 | 38.17 | 38.43 | 37.72 | 38.09 | 4,414,302 | -0.21(-0.55%) |
Feb 06, 2008 | 38.52 | 38.69 | 37.99 | 38.30 | 5,085,621 | -1.01(-2.56%) |
Feb 05, 2008 | 40.00 | 40.14 | 39.13 | 39.30 | 2,674,543 | -0.86(-2.14%) |
Feb 04, 2008 | 41.47 | 41.55 | 40.11 | 40.16 | 3,959,926 | -1.56(-3.74%) |
Feb 01, 2008 | 40.32 | 42.32 | 40.32 | 41.72 | 3,731,666 | +1.16(+2.85%) |
Jan 31, 2008 | 39.17 | 40.87 | 39.17 | 40.57 | 2,847,034 | +0.91(+2.30%) |
Jan 30, 2008 | 40.00 | 40.21 | 39.45 | 39.65 | 1,494,584 | -0.44(-1.09%) |
Jan 29, 2008 | 40.01 | 40.28 | 39.60 | 40.09 | 1,703,776 | +0.09(+0.21%) |
Jan 28, 2008 | 39.74 | 40.08 | 39.56 | 40.01 | 1,360,465 | +0.60(+1.51%) |
Jan 25, 2008 | 40.01 | 40.01 | 39.17 | 39.41 | 1,904,512 | -0.30(-0.75%) |
Jan 24, 2008 | 40.58 | 40.58 | 38.56 | 39.71 | 2,905,097 | -0.77(-1.91%) |
Jan 23, 2008 | 38.76 | 40.59 | 38.76 | 40.48 | 3,656,875 | +1.04(+2.63%) |
Jan 22, 2008 | 39.28 | 40.03 | 38.69 | 39.44 | 3,711,477 | -0.73(-1.83%) |
Jan 21, 2008 | 41.09 | 41.14 | 39.77 | 40.18 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 41.09 | 41.14 | 39.77 | 40.18 | 3,104,453 | -0.69(-1.70%) |
Jan 17, 2008 | 41.35 | 41.66 | 40.70 | 40.87 | 2,525,295 | -0.44(-1.06%) |
Jan 16, 2008 | 40.56 | 42.15 | 40.56 | 41.31 | 3,710,633 | +0.65(+1.59%) |
Jan 15, 2008 | 40.54 | 41.06 | 40.17 | 40.66 | 2,302,348 | -0.30(-0.73%) |
Jan 14, 2008 | 40.72 | 41.33 | 40.69 | 40.96 | 1,959,463 | +0.24(+0.58%) |
Jan 11, 2008 | 41.22 | 41.39 | 40.61 | 40.72 | 2,846,231 | -0.85(-2.05%) |
Jan 10, 2008 | 41.39 | 42.31 | 41.22 | 41.57 | 2,855,450 | +0.11(+0.26%) |
Jan 09, 2008 | 41.70 | 41.88 | 41.14 | 41.47 | 3,439,151 | -0.27(-0.65%) |
Jan 08, 2008 | 42.41 | 42.53 | 41.69 | 41.74 | 3,674,618 | -0.43(-1.02%) |
Jan 07, 2008 | 42.13 | 42.42 | 41.83 | 42.17 | 2,088,964 | +0.21(+0.50%) |
Jan 04, 2008 | 41.87 | 42.43 | 41.80 | 41.96 | 2,373,364 | +0.00(+0.00%) |
Jan 03, 2008 | 42.47 | 42.74 | 41.93 | 41.96 | 1,488,007 | -0.30(-0.70%) |
Jan 02, 2008 | 42.84 | 43.15 | 42.02 | 42.25 | 1,931,793 | -0.85(-1.96%) |
Jan 01, 2008 | 43.31 | 43.39 | 42.97 | 43.10 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 43.31 | 43.39 | 42.97 | 43.10 | 1,252,883 | -0.26(-0.61%) |
Dec 28, 2007 | 43.55 | 43.69 | 43.33 | 43.37 | 1,194,491 | -0.06(-0.14%) |
Dec 27, 2007 | 43.80 | 43.80 | 43.38 | 43.42 | 761,077 | -0.39(-0.89%) |
Dec 26, 2007 | 43.72 | 44.06 | 43.68 | 43.81 | 806,375 | +0.06(+0.14%) |
Dec 24, 2007 | 43.55 | 44.01 | 43.54 | 43.76 | 600,585 | +0.21(+0.47%) |
Dec 21, 2007 | 43.41 | 43.86 | 43.36 | 43.55 | 2,281,371 | +0.52(+1.20%) |
Dec 20, 2007 | 43.18 | 43.37 | 42.97 | 43.03 | 1,395,459 | +0.08(+0.18%) |
Dec 19, 2007 | 43.41 | 43.41 | 42.89 | 42.95 | 1,675,727 | -0.23(-0.54%) |
Dec 18, 2007 | 43.31 | 43.42 | 42.94 | 43.19 | 2,037,428 | +0.11(+0.25%) |
Dec 17, 2007 | 43.20 | 43.35 | 42.93 | 43.08 | 1,416,617 | -0.40(-0.91%) |
Dec 14, 2007 | 43.42 | 43.70 | 43.25 | 43.48 | 1,611,541 | -0.01(-0.03%) |
Dec 13, 2007 | 43.08 | 43.57 | 43.08 | 43.49 | 1,481,051 | +0.11(+0.26%) |
Dec 12, 2007 | 43.64 | 43.64 | 43.01 | 43.38 | 2,114,421 | +0.33(+0.77%) |
Dec 11, 2007 | 43.07 | 43.64 | 42.92 | 43.05 | 2,327,047 | -0.05(-0.11%) |
Dec 10, 2007 | 43.34 | 43.34 | 42.82 | 43.09 | 1,580,784 | -0.04(-0.09%) |
Dec 07, 2007 | 42.91 | 43.29 | 42.90 | 43.13 | 1,301,500 | +0.20(+0.48%) |
Dec 06, 2007 | 42.82 | 43.02 | 42.55 | 42.93 | 1,115,317 | +0.10(+0.23%) |
Dec 05, 2007 | 43.00 | 43.03 | 42.57 | 42.83 | 1,416,570 | +0.14(+0.33%) |
Dec 04, 2007 | 42.43 | 42.90 | 42.37 | 42.69 | 1,971,288 | -0.07(-0.17%) |
Dec 03, 2007 | 43.17 | 43.17 | 42.55 | 42.76 | 1,318,831 | -0.15(-0.34%) |
Nov 30, 2007 | 43.78 | 43.78 | 42.70 | 42.91 | 2,780,469 | -0.42(-0.96%) |
Nov 29, 2007 | 42.88 | 43.50 | 42.68 | 43.33 | 2,282,384 | +0.22(+0.52%) |
Nov 28, 2007 | 42.76 | 43.19 | 42.17 | 43.10 | 2,631,587 | +0.74(+1.75%) |
Nov 27, 2007 | 42.62 | 42.92 | 42.05 | 42.36 | 3,013,237 | -0.13(-0.31%) |
Nov 26, 2007 | 43.01 | 43.05 | 42.49 | 42.49 | 2,147,000 | -0.61(-1.41%) |
Nov 23, 2007 | 43.41 | 43.41 | 42.93 | 43.10 | 947,033 | -0.05(-0.11%) |
Nov 21, 2007 | 43.85 | 44.06 | 43.06 | 43.15 | 2,654,552 | -0.99(-2.25%) |
Nov 20, 2007 | 43.42 | 44.24 | 43.40 | 44.14 | 2,847,641 | +0.78(+1.80%) |
Nov 19, 2007 | 43.65 | 43.65 | 43.11 | 43.36 | 2,097,671 | -0.44(-1.01%) |
Nov 16, 2007 | 43.76 | 44.15 | 43.28 | 43.80 | 2,437,649 | +0.25(+0.58%) |
Nov 15, 2007 | 43.38 | 44.03 | 43.38 | 43.55 | 1,994,618 | -0.09(-0.21%) |
Nov 14, 2007 | 43.87 | 43.87 | 43.35 | 43.64 | 2,026,787 | -0.05(-0.12%) |
Nov 13, 2007 | 43.62 | 43.92 | 43.25 | 43.70 | 2,991,202 | +0.36(+0.82%) |
Nov 12, 2007 | 42.72 | 43.80 | 42.72 | 43.34 | 5,244,768 | +0.81(+1.91%) |
Nov 09, 2007 | 42.08 | 42.84 | 42.08 | 42.53 | 3,112,143 | -0.03(-0.08%) |
Nov 08, 2007 | 42.23 | 42.99 | 42.19 | 42.56 | 3,379,345 | +0.36(+0.86%) |
Nov 07, 2007 | 41.87 | 42.48 | 41.68 | 42.19 | 4,591,804 | +0.17(+0.39%) |
Nov 06, 2007 | 41.67 | 42.21 | 41.39 | 42.03 | 3,182,711 | +0.56(+1.36%) |
Nov 05, 2007 | 41.92 | 42.15 | 41.30 | 41.47 | 3,102,808 | -0.24(-0.57%) |
Nov 02, 2007 | 41.40 | 42.21 | 41.24 | 41.70 | 3,414,810 | +0.50(+1.20%) |
Nov 01, 2007 | 41.20 | 41.82 | 41.14 | 41.21 | 2,820,307 | -0.17(-0.42%) |
Oct 31, 2007 | 41.14 | 41.96 | 40.96 | 41.38 | 4,097,198 | +1.04(+2.57%) |
Oct 30, 2007 | 40.28 | 40.79 | 40.28 | 40.34 | 2,175,686 | -0.22(-0.54%) |
Oct 29, 2007 | 40.90 | 40.98 | 40.51 | 40.56 | 2,103,713 | -0.36(-0.87%) |
Oct 26, 2007 | 40.86 | 40.96 | 40.72 | 40.92 | 2,425,930 | +0.27(+0.67%) |
Oct 25, 2007 | 40.81 | 41.11 | 40.54 | 40.65 | 2,981,911 | -0.18(-0.44%) |
Oct 24, 2007 | 40.51 | 41.24 | 40.47 | 40.83 | 2,157,542 | +0.09(+0.21%) |
Oct 23, 2007 | 40.80 | 40.94 | 40.51 | 40.74 | 1,798,581 | -0.07(-0.16%) |
Oct 22, 2007 | 40.21 | 40.86 | 40.08 | 40.81 | 1,755,942 | +0.50(+1.23%) |
Oct 19, 2007 | 40.83 | 41.17 | 40.22 | 40.31 | 2,381,325 | -0.69(-1.69%) |
Oct 18, 2007 | 40.94 | 41.10 | 40.81 | 41.00 | 977,841 | +0.05(+0.11%) |
Oct 17, 2007 | 41.23 | 41.23 | 40.84 | 40.96 | 1,680,642 | -0.18(-0.43%) |
Oct 16, 2007 | 41.10 | 41.38 | 40.94 | 41.14 | 1,489,821 | +0.01(+0.02%) |
Oct 15, 2007 | 41.33 | 41.53 | 41.01 | 41.13 | 2,007,546 | -0.32(-0.77%) |
Oct 12, 2007 | 41.27 | 41.45 | 41.24 | 41.45 | 1,245,938 | +0.06(+0.14%) |
Oct 11, 2007 | 41.50 | 41.57 | 40.97 | 41.39 | 2,432,281 | -0.08(-0.19%) |
Oct 10, 2007 | 41.26 | 41.64 | 40.99 | 41.47 | 1,919,092 | +0.22(+0.55%) |
Oct 09, 2007 | 40.81 | 41.27 | 40.79 | 41.24 | 2,047,918 | +0.47(+1.15%) |
Oct 08, 2007 | 40.62 | 40.84 | 40.49 | 40.77 | 1,040,743 | +0.16(+0.39%) |
Oct 05, 2007 | 40.84 | 40.97 | 40.53 | 40.61 | 1,258,175 | -0.09(-0.21%) |
Oct 04, 2007 | 40.41 | 40.76 | 40.41 | 40.70 | 1,589,011 | +0.40(+0.98%) |
Oct 03, 2007 | 40.08 | 40.38 | 39.99 | 40.30 | 1,762,595 | +0.06(+0.15%) |
Oct 02, 2007 | 40.55 | 40.55 | 40.00 | 40.24 | 2,558,083 | -0.22(-0.56%) |
Oct 01, 2007 | 40.34 | 40.74 | 40.34 | 40.47 | 1,393,352 | +0.13(+0.33%) |
Sep 28, 2007 | 40.41 | 40.41 | 39.93 | 40.34 | 2,047,162 | -0.20(-0.51%) |
Sep 27, 2007 | 40.75 | 40.90 | 40.44 | 40.54 | 1,753,825 | -0.22(-0.54%) |
Sep 26, 2007 | 40.17 | 40.84 | 40.01 | 40.76 | 1,956,288 | +0.54(+1.35%) |
Sep 25, 2007 | 40.18 | 40.40 | 39.88 | 40.22 | 2,050,186 | -0.14(-0.34%) |
Sep 24, 2007 | 40.36 | 40.74 | 40.17 | 40.36 | 1,611,087 | -0.05(-0.11%) |
Sep 21, 2007 | 40.51 | 40.73 | 40.26 | 40.40 | 1,579,334 | +0.14(+0.34%) |
Sep 20, 2007 | 40.28 | 40.42 | 40.15 | 40.26 | 1,581,149 | -0.01(-0.03%) |
Sep 19, 2007 | 40.36 | 40.51 | 40.10 | 40.28 | 2,246,601 | -0.17(-0.42%) |
Sep 18, 2007 | 40.09 | 40.46 | 39.95 | 40.45 | 1,215,381 | +0.40(+1.01%) |
Sep 17, 2007 | 39.63 | 40.28 | 39.46 | 40.05 | 1,353,888 | +0.03(+0.08%) |
Sep 14, 2007 | 39.94 | 40.14 | 39.70 | 40.01 | 1,604,132 | +0.07(+0.18%) |
Sep 13, 2007 | 40.14 | 40.31 | 39.90 | 39.94 | 1,328,788 | -0.03(-0.07%) |
Sep 12, 2007 | 39.95 | 40.20 | 39.78 | 39.97 | 1,351,620 | -0.05(-0.12%) |
Sep 11, 2007 | 39.81 | 40.05 | 39.73 | 40.01 | 1,283,426 | +0.20(+0.50%) |
Sep 10, 2007 | 39.32 | 40.05 | 39.31 | 39.81 | 2,253,708 | +0.54(+1.38%) |
Sep 07, 2007 | 38.99 | 39.58 | 38.97 | 39.27 | 1,907,146 | -0.01(-0.02%) |
Sep 06, 2007 | 39.29 | 39.63 | 39.16 | 39.28 | 1,497,230 | -0.01(-0.03%) |
Sep 05, 2007 | 39.52 | 39.65 | 39.09 | 39.29 | 3,083,671 | -0.61(-1.52%) |
Sep 04, 2007 | 39.55 | 40.01 | 39.32 | 39.90 | 1,667,033 | +0.35(+0.89%) |
Aug 31, 2007 | 39.48 | 39.75 | 39.24 | 39.55 | 1,980,330 | +0.21(+0.54%) |
Aug 30, 2007 | 39.71 | 39.63 | 39.22 | 39.34 | 1,871,764 | -0.38(-0.95%) |
Aug 29, 2007 | 39.50 | 39.89 | 39.29 | 39.71 | 1,716,477 | +0.28(+0.72%) |
Aug 28, 2007 | 40.01 | 40.21 | 39.40 | 39.43 | 1,681,700 | -0.70(-1.75%) |
Aug 27, 2007 | 40.28 | 40.54 | 39.57 | 40.13 | 1,408,836 | -0.44(-1.08%) |
Aug 24, 2007 | 40.05 | 40.61 | 40.01 | 40.57 | 1,443,855 | +0.24(+0.59%) |
Aug 23, 2007 | 39.73 | 40.38 | 39.77 | 40.33 | 2,003,313 | +0.60(+1.50%) |
Aug 22, 2007 | 39.41 | 39.81 | 39.28 | 39.73 | 1,761,083 | +0.60(+1.54%) |
Aug 21, 2007 | 39.56 | 39.56 | 38.90 | 39.13 | 2,577,286 | -0.29(-0.74%) |
Aug 20, 2007 | 39.08 | 39.88 | 38.99 | 39.42 | 2,552,338 | +0.25(+0.64%) |
Aug 17, 2007 | 39.35 | 39.49 | 38.76 | 39.17 | 2,480,213 | +0.25(+0.65%) |
Aug 16, 2007 | 37.80 | 39.02 | 37.78 | 38.92 | 2,964,325 | +0.81(+2.13%) |
Aug 15, 2007 | 38.89 | 39.42 | 37.98 | 38.11 | 2,199,763 | -0.93(-2.37%) |
Aug 14, 2007 | 39.19 | 39.42 | 38.82 | 39.03 | 2,108,108 | -0.24(-0.62%) |
Aug 13, 2007 | 39.26 | 39.35 | 38.56 | 39.28 | 3,015,327 | -0.13(-0.34%) |
Aug 10, 2007 | 38.69 | 39.52 | 38.19 | 39.41 | 3,968,220 | +0.46(+1.17%) |
Aug 09, 2007 | 39.21 | 39.89 | 38.82 | 38.95 | 3,975,875 | -0.54(-1.36%) |
Aug 08, 2007 | 39.48 | 39.85 | 39.15 | 39.49 | 3,645,246 | +0.32(+0.81%) |
Aug 07, 2007 | 38.82 | 39.38 | 38.31 | 39.17 | 4,350,845 | +0.18(+0.46%) |
Aug 06, 2007 | 38.16 | 38.99 | 37.77 | 38.99 | 5,824,582 | +1.03(+2.72%) |
Aug 03, 2007 | 37.72 | 38.06 | 37.56 | 37.96 | 5,546,171 | +0.17(+0.45%) |
Aug 02, 2007 | 39.15 | 39.15 | 37.37 | 37.79 | 8,526,442 | -2.97(-7.29%) |
Aug 01, 2007 | 39.72 | 40.85 | 39.72 | 40.76 | 2,343,070 | +0.77(+1.94%) |
Jul 31, 2007 | 40.87 | 40.84 | 39.97 | 39.99 | 3,268,740 | -0.89(-2.17%) |
Jul 30, 2007 | 41.01 | 41.03 | 40.55 | 40.87 | 2,608,924 | -0.14(-0.34%) |
Jul 27, 2007 | 41.64 | 41.88 | 41.01 | 41.01 | 2,252,805 | -0.76(-1.82%) |
Jul 26, 2007 | 42.63 | 42.66 | 41.45 | 41.77 | 2,937,541 | -0.95(-2.21%) |
Jul 25, 2007 | 43.22 | 43.31 | 42.47 | 42.72 | 2,081,637 | -0.54(-1.24%) |
Jul 24, 2007 | 42.56 | 43.44 | 42.56 | 43.25 | 3,373,446 | +0.35(+0.82%) |
Jul 23, 2007 | 42.59 | 43.13 | 42.43 | 42.90 | 2,503,952 | +0.64(+1.52%) |
Jul 20, 2007 | 41.41 | 42.48 | 41.41 | 42.26 | 4,615,452 | +0.85(+2.04%) |
Jul 19, 2007 | 41.66 | 41.79 | 41.30 | 41.41 | 1,344,060 | +0.07(+0.16%) |
Jul 18, 2007 | 41.42 | 41.47 | 41.00 | 41.35 | 1,622,125 | -0.17(-0.40%) |
Jul 17, 2007 | 41.78 | 41.86 | 41.47 | 41.51 | 1,558,317 | -0.16(-0.38%) |
Jul 16, 2007 | 41.37 | 41.86 | 41.37 | 41.67 | 1,780,134 | +0.04(+0.10%) |
Jul 13, 2007 | 41.73 | 41.73 | 41.55 | 41.63 | 1,432,061 | -0.07(-0.16%) |
Jul 12, 2007 | 41.72 | 41.78 | 41.57 | 41.70 | 2,436,363 | +0.03(+0.08%) |
Jul 11, 2007 | 41.32 | 41.72 | 41.13 | 41.67 | 2,361,819 | +0.32(+0.78%) |
Jul 10, 2007 | 41.67 | 41.67 | 41.18 | 41.34 | 2,873,194 | -0.07(-0.16%) |
Jul 09, 2007 | 41.27 | 41.41 | 41.20 | 41.41 | 1,151,425 | +0.16(+0.38%) |
Jul 06, 2007 | 41.30 | 41.47 | 41.00 | 41.25 | 1,035,148 | -0.05(-0.11%) |
Jul 05, 2007 | 41.14 | 41.55 | 41.02 | 41.30 | 1,281,461 | +0.24(+0.58%) |
Jul 03, 2007 | 41.13 | 41.13 | 41.00 | 41.06 | 658,497 | -0.07(-0.18%) |
Jul 02, 2007 | 41.24 | 41.41 | 40.90 | 41.13 | 1,431,030 | +0.06(+0.14%) |
Jun 29, 2007 | 40.84 | 41.18 | 40.69 | 41.07 | 2,228,046 | +0.44(+1.07%) |
Jun 28, 2007 | 40.96 | 41.08 | 40.59 | 40.63 | 3,043,753 | -0.33(-0.81%) |
Jun 27, 2007 | 41.33 | 41.33 | 40.75 | 40.96 | 2,427,896 | -0.37(-0.90%) |
Jun 26, 2007 | 41.34 | 41.63 | 41.16 | 41.33 | 1,603,225 | +0.09(+0.21%) |
Jun 25, 2007 | 41.24 | 41.50 | 41.03 | 41.25 | 1,764,711 | +0.02(+0.05%) |
Jun 22, 2007 | 41.86 | 41.90 | 41.22 | 41.23 | 2,223,618 | -0.77(-1.83%) |
Jun 21, 2007 | 42.02 | 42.16 | 41.82 | 42.00 | 1,274,959 | -0.07(-0.16%) |
Jun 20, 2007 | 42.61 | 42.65 | 42.06 | 42.06 | 1,159,438 | -0.38(-0.90%) |
Jun 19, 2007 | 42.66 | 42.69 | 42.36 | 42.45 | 1,003,849 | -0.27(-0.63%) |
Jun 18, 2007 | 42.59 | 42.77 | 42.53 | 42.72 | 1,044,523 | +0.13(+0.31%) |
Jun 15, 2007 | 42.99 | 43.16 | 42.56 | 42.58 | 1,627,266 | -0.33(-0.77%) |
Jun 14, 2007 | 43.18 | 43.18 | 42.76 | 42.92 | 868,218 | -0.26(-0.61%) |
Jun 13, 2007 | 42.39 | 43.18 | 42.39 | 43.18 | 1,377,325 | +0.88(+2.08%) |
Jun 12, 2007 | 42.76 | 42.78 | 42.29 | 42.30 | 1,318,203 | -0.52(-1.22%) |
Jun 11, 2007 | 43.02 | 43.18 | 42.80 | 42.82 | 1,261,955 | -0.24(-0.57%) |
Jun 08, 2007 | 42.66 | 43.10 | 42.64 | 43.07 | 1,232,773 | +0.41(+0.96%) |
Jun 07, 2007 | 43.21 | 43.21 | 42.66 | 42.66 | 1,619,419 | -0.59(-1.36%) |
Jun 06, 2007 | 43.87 | 43.87 | 43.09 | 43.25 | 1,979,422 | -0.66(-1.51%) |
Jun 05, 2007 | 44.07 | 44.07 | 43.81 | 43.91 | 1,448,844 | -0.20(-0.46%) |
Jun 04, 2007 | 44.11 | 44.22 | 43.97 | 44.11 | 1,597,176 | -0.16(-0.36%) |
Jun 01, 2007 | 44.55 | 44.55 | 44.02 | 44.27 | 1,791,596 | -0.13(-0.30%) |
May 31, 2007 | 44.30 | 44.44 | 44.15 | 44.40 | 3,135,081 | +0.11(+0.24%) |
May 30, 2007 | 44.13 | 44.30 | 43.81 | 44.30 | 1,268,227 | +0.07(+0.15%) |
May 29, 2007 | 44.19 | 44.56 | 43.93 | 44.23 | 1,439,621 | +0.20(+0.47%) |
May 25, 2007 | 43.65 | 44.08 | 43.65 | 44.03 | 1,853,922 | +0.39(+0.89%) |
May 24, 2007 | 44.33 | 44.58 | 43.40 | 43.64 | 3,475,292 | -0.58(-1.32%) |
May 23, 2007 | 44.41 | 44.66 | 44.22 | 44.22 | 1,292,045 | -0.14(-0.31%) |
May 22, 2007 | 44.67 | 44.67 | 44.31 | 44.36 | 1,392,747 | -0.31(-0.70%) |
May 21, 2007 | 44.78 | 45.03 | 44.48 | 44.67 | 2,118,077 | +0.31(+0.70%) |
May 18, 2007 | 44.38 | 44.44 | 44.13 | 44.36 | 1,229,295 | -0.01(-0.02%) |
May 17, 2007 | 44.56 | 44.56 | 44.31 | 44.36 | 1,373,847 | -0.20(-0.45%) |
May 16, 2007 | 43.63 | 44.77 | 43.58 | 44.56 | 3,574,174 | +1.08(+2.48%) |
May 15, 2007 | 43.85 | 44.05 | 43.48 | 43.48 | 1,521,120 | -0.33(-0.75%) |
May 14, 2007 | 43.94 | 44.22 | 43.76 | 43.81 | 910,858 | -0.13(-0.29%) |
May 11, 2007 | 44.08 | 44.17 | 43.85 | 43.94 | 1,041,952 | -0.09(-0.20%) |
May 10, 2007 | 44.38 | 44.40 | 44.02 | 44.03 | 1,253,760 | -0.42(-0.94%) |
May 09, 2007 | 44.31 | 44.57 | 44.30 | 44.44 | 990,635 | +0.01(+0.03%) |
May 08, 2007 | 44.44 | 44.62 | 44.35 | 44.43 | 1,153,390 | -0.28(-0.62%) |
May 07, 2007 | 44.84 | 44.96 | 44.54 | 44.71 | 1,384,129 | -0.05(-0.12%) |
May 04, 2007 | 44.83 | 44.96 | 44.49 | 44.76 | 2,048,674 | -0.07(-0.15%) |
May 03, 2007 | 45.31 | 45.40 | 44.64 | 44.83 | 2,427,600 | -0.48(-1.05%) |
May 02, 2007 | 44.71 | 45.87 | 43.48 | 45.30 | 5,683,672 | +0.49(+1.09%) |