Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 42.23 | 43.26 | 42.20 | 42.58 | 4,379,723 | +0.65(+1.54%) |
May 29, 2008 | 41.95 | 42.20 | 41.54 | 41.93 | 2,636,511 | -0.22(-0.51%) |
May 28, 2008 | 41.20 | 42.22 | 41.10 | 42.15 | 2,048,877 | +1.02(+2.48%) |
May 27, 2008 | 41.06 | 41.39 | 40.74 | 41.13 | 2,621,081 | -1.07(-2.54%) |
May 26, 2008 | 42.26 | 42.45 | 41.56 | 42.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.26 | 42.45 | 41.56 | 42.20 | 1,711,250 | -0.33(-0.77%) |
May 22, 2008 | 42.94 | 43.19 | 42.20 | 42.52 | 2,416,301 | +0.23(+0.54%) |
May 21, 2008 | 43.03 | 43.16 | 42.13 | 42.29 | 3,954,308 | -0.22(-0.51%) |
May 20, 2008 | 41.31 | 42.54 | 41.30 | 42.51 | 3,157,961 | +0.59(+1.41%) |
May 19, 2008 | 40.90 | 42.45 | 40.89 | 41.92 | 5,991,161 | +0.83(+2.03%) |
May 16, 2008 | 40.20 | 41.12 | 40.12 | 41.08 | 3,733,246 | +0.88(+2.19%) |
May 15, 2008 | 39.59 | 40.22 | 39.27 | 40.20 | 3,728,747 | +0.97(+2.48%) |
May 14, 2008 | 39.14 | 39.76 | 39.08 | 39.23 | 3,057,356 | +0.55(+1.42%) |
May 13, 2008 | 37.84 | 38.83 | 37.78 | 38.68 | 2,493,301 | +0.35(+0.92%) |
May 12, 2008 | 37.61 | 38.42 | 37.37 | 38.33 | 2,168,257 | +1.27(+3.43%) |
May 09, 2008 | 36.77 | 37.15 | 35.99 | 37.06 | 1,688,060 | -0.39(-1.04%) |
May 08, 2008 | 37.29 | 37.50 | 37.01 | 37.44 | 2,289,056 | +0.15(+0.41%) |
May 07, 2008 | 37.35 | 38.10 | 36.97 | 37.29 | 4,798,934 | -1.10(-2.88%) |
May 06, 2008 | 37.84 | 38.44 | 37.79 | 38.40 | 1,945,219 | +0.28(+0.75%) |
May 05, 2008 | 37.23 | 38.20 | 37.23 | 38.11 | 1,926,635 | +0.67(+1.78%) |
May 02, 2008 | 36.98 | 37.60 | 36.95 | 37.44 | 1,428,726 | +0.15(+0.39%) |
May 01, 2008 | 36.83 | 37.54 | 36.66 | 37.30 | 4,199,545 | +0.48(+1.30%) |
Apr 30, 2008 | 35.93 | 37.14 | 35.93 | 36.82 | 2,450,286 | +1.33(+3.76%) |
Apr 29, 2008 | 36.45 | 36.45 | 35.42 | 35.49 | 2,620,073 | -0.97(-2.65%) |
Apr 28, 2008 | 36.81 | 36.81 | 36.29 | 36.45 | 1,707,603 | +0.28(+0.77%) |
Apr 25, 2008 | 36.77 | 36.78 | 35.94 | 36.17 | 2,447,498 | -0.58(-1.59%) |
Apr 24, 2008 | 37.42 | 37.56 | 36.51 | 36.76 | 2,672,932 | -1.23(-3.24%) |
Apr 23, 2008 | 37.94 | 38.27 | 37.46 | 37.99 | 1,622,531 | -0.12(-0.31%) |
Apr 22, 2008 | 38.90 | 38.94 | 37.77 | 38.10 | 3,093,843 | -0.62(-1.60%) |
Apr 21, 2008 | 38.56 | 39.14 | 38.45 | 38.72 | 3,133,517 | +1.01(+2.67%) |
Apr 18, 2008 | 36.67 | 37.85 | 36.59 | 37.72 | 2,496,845 | +1.00(+2.72%) |
Apr 17, 2008 | 36.12 | 36.98 | 36.10 | 36.72 | 2,222,317 | -0.25(-0.68%) |
Apr 16, 2008 | 35.54 | 37.04 | 35.54 | 36.97 | 2,976,725 | +1.90(+5.41%) |
Apr 15, 2008 | 35.15 | 35.25 | 34.71 | 35.07 | 2,305,621 | +0.19(+0.56%) |
Apr 14, 2008 | 35.24 | 35.28 | 34.71 | 34.87 | 2,911,794 | -0.29(-0.83%) |
Apr 11, 2008 | 35.19 | 35.66 | 34.98 | 35.17 | 1,448,369 | -0.47(-1.31%) |
Apr 10, 2008 | 35.30 | 35.74 | 34.87 | 35.63 | 1,695,571 | -0.26(-0.74%) |
Apr 09, 2008 | 36.67 | 36.69 | 35.59 | 35.90 | 2,373,505 | -0.11(-0.31%) |
Apr 08, 2008 | 35.19 | 36.24 | 35.15 | 36.01 | 2,214,865 | +0.72(+2.05%) |
Apr 07, 2008 | 35.61 | 35.97 | 35.08 | 35.28 | 1,974,447 | -0.14(-0.39%) |
Apr 04, 2008 | 35.40 | 35.65 | 34.96 | 35.42 | 2,187,276 | -0.20(-0.57%) |
Apr 03, 2008 | 34.54 | 35.89 | 34.53 | 35.62 | 3,170,432 | +0.97(+2.79%) |
Apr 02, 2008 | 34.65 | 35.08 | 34.35 | 34.66 | 2,660,892 | -0.20(-0.58%) |
Apr 01, 2008 | 34.27 | 35.01 | 34.10 | 34.86 | 2,731,981 | +0.24(+0.68%) |
Mar 31, 2008 | 34.42 | 34.95 | 34.09 | 34.62 | 3,234,457 | +0.71(+2.09%) |
Mar 28, 2008 | 33.91 | 34.49 | 33.56 | 33.92 | 2,809,204 | +0.28(+0.85%) |
Mar 27, 2008 | 34.69 | 34.69 | 33.56 | 33.63 | 4,029,694 | -0.62(-1.80%) |
Mar 26, 2008 | 33.94 | 34.27 | 33.58 | 34.25 | 2,221,211 | +0.61(+1.82%) |
Mar 25, 2008 | 32.88 | 34.03 | 32.87 | 33.64 | 3,286,990 | +1.45(+4.51%) |
Mar 24, 2008 | 31.15 | 32.66 | 31.12 | 32.19 | 2,124,775 | +0.88(+2.80%) |
Mar 21, 2008 | 30.69 | 31.56 | 30.61 | 31.31 | 3,811,173 | +0.00(+0.00%) |
Mar 20, 2008 | 30.69 | 31.56 | 30.61 | 31.31 | 3,811,173 | +0.06(+0.18%) |
Mar 19, 2008 | 33.69 | 33.80 | 31.12 | 31.26 | 6,668,064 | -2.67(-7.88%) |
Mar 18, 2008 | 33.40 | 33.99 | 33.00 | 33.93 | 3,466,739 | +1.37(+4.20%) |
Mar 17, 2008 | 33.01 | 33.30 | 32.04 | 32.56 | 5,131,202 | -1.54(-4.52%) |
Mar 14, 2008 | 34.44 | 34.55 | 33.47 | 34.10 | 5,767,306 | -0.55(-1.58%) |
Mar 13, 2008 | 33.40 | 35.17 | 33.10 | 34.65 | 5,396,341 | +0.78(+2.30%) |
Mar 12, 2008 | 34.13 | 34.21 | 33.75 | 33.87 | 2,502,457 | -0.23(-0.67%) |
Mar 11, 2008 | 32.87 | 34.15 | 32.81 | 34.10 | 4,513,792 | +2.10(+6.55%) |
Mar 10, 2008 | 32.43 | 32.60 | 31.85 | 32.01 | 3,848,459 | -0.47(-1.43%) |
Mar 07, 2008 | 33.40 | 33.40 | 31.98 | 32.47 | 6,644,000 | -1.32(-3.91%) |
Mar 06, 2008 | 33.81 | 34.13 | 33.53 | 33.79 | 6,137,252 | -0.16(-0.47%) |
Mar 05, 2008 | 33.85 | 34.28 | 33.27 | 33.95 | 6,449,245 | +1.60(+4.96%) |
Mar 04, 2008 | 31.83 | 32.69 | 31.78 | 32.35 | 6,121,680 | +0.90(+2.85%) |
Mar 03, 2008 | 31.25 | 31.56 | 30.73 | 31.45 | 5,220,872 | +0.58(+1.87%) |
Feb 29, 2008 | 31.33 | 31.62 | 30.62 | 30.87 | 4,601,393 | -0.14(-0.45%) |
Feb 28, 2008 | 30.12 | 31.46 | 29.97 | 31.01 | 5,753,202 | +0.45(+1.48%) |
Feb 27, 2008 | 30.37 | 30.76 | 30.07 | 30.56 | 4,256,476 | +0.17(+0.55%) |
Feb 26, 2008 | 30.14 | 30.58 | 29.83 | 30.39 | 4,821,125 | +0.34(+1.13%) |
Feb 25, 2008 | 28.92 | 30.19 | 28.50 | 30.05 | 6,624,997 | +1.31(+4.54%) |
Feb 22, 2008 | 28.46 | 28.82 | 28.09 | 28.75 | 4,237,527 | +0.86(+3.09%) |
Feb 21, 2008 | 28.05 | 28.18 | 27.70 | 27.89 | 4,712,907 | +0.65(+2.40%) |
Feb 20, 2008 | 25.94 | 27.32 | 25.92 | 27.23 | 3,337,486 | +1.03(+3.92%) |
Feb 19, 2008 | 26.14 | 26.57 | 26.06 | 26.21 | 2,830,591 | -0.01(-0.05%) |
Feb 18, 2008 | 25.91 | 26.28 | 25.80 | 26.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.91 | 26.28 | 25.80 | 26.22 | 2,093,441 | -0.06(-0.24%) |
Feb 14, 2008 | 26.41 | 26.78 | 26.12 | 26.28 | 2,437,535 | -0.11(-0.42%) |
Feb 13, 2008 | 25.84 | 26.57 | 25.69 | 26.39 | 3,767,312 | -0.15(-0.58%) |
Feb 12, 2008 | 26.45 | 26.85 | 26.20 | 26.55 | 4,546,539 | +0.54(+2.08%) |
Feb 11, 2008 | 26.37 | 26.41 | 25.64 | 26.00 | 5,296,273 | -0.25(-0.95%) |
Feb 08, 2008 | 25.72 | 26.42 | 25.71 | 26.25 | 5,222,985 | +0.35(+1.34%) |
Feb 07, 2008 | 25.93 | 26.05 | 25.53 | 25.91 | 5,959,322 | -0.61(-2.30%) |
Feb 06, 2008 | 26.75 | 27.04 | 26.49 | 26.52 | 5,137,995 | -0.98(-3.56%) |
Feb 05, 2008 | 27.70 | 27.95 | 27.46 | 27.50 | 2,498,835 | -1.15(-4.02%) |
Feb 04, 2008 | 28.88 | 28.91 | 28.37 | 28.65 | 2,321,398 | +0.22(+0.76%) |
Feb 01, 2008 | 27.79 | 28.53 | 27.79 | 28.44 | 3,220,103 | +0.67(+2.43%) |
Jan 31, 2008 | 27.04 | 27.96 | 27.00 | 27.76 | 3,456,579 | -0.31(-1.11%) |
Jan 30, 2008 | 28.12 | 28.82 | 27.79 | 28.07 | 2,220,198 | -0.79(-2.74%) |
Jan 29, 2008 | 28.86 | 29.05 | 28.23 | 28.87 | 3,860,324 | +1.35(+4.90%) |
Jan 28, 2008 | 27.23 | 27.62 | 26.78 | 27.52 | 2,669,519 | +1.14(+4.32%) |
Jan 25, 2008 | 26.85 | 27.07 | 26.24 | 26.38 | 3,631,053 | -0.29(-1.09%) |
Jan 24, 2008 | 26.23 | 27.02 | 26.18 | 26.67 | 5,609,500 | +0.60(+2.29%) |
Jan 23, 2008 | 24.46 | 26.16 | 24.26 | 26.07 | 6,094,063 | +0.63(+2.48%) |
Jan 22, 2008 | 24.28 | 25.68 | 24.25 | 25.44 | 6,205,078 | +0.08(+0.30%) |
Jan 21, 2008 | 25.67 | 25.95 | 25.04 | 25.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.67 | 25.95 | 25.04 | 25.37 | 7,257,412 | -0.03(-0.11%) |
Jan 17, 2008 | 26.98 | 27.11 | 25.35 | 25.39 | 5,534,543 | -1.54(-5.70%) |
Jan 16, 2008 | 26.60 | 27.41 | 26.26 | 26.93 | 5,645,113 | +0.08(+0.31%) |
Jan 15, 2008 | 26.96 | 27.32 | 26.74 | 26.85 | 4,234,804 | -1.80(-6.28%) |
Jan 14, 2008 | 28.35 | 28.72 | 28.17 | 28.64 | 2,997,520 | +1.31(+4.78%) |
Jan 11, 2008 | 27.23 | 27.66 | 27.21 | 27.34 | 4,056,731 | -0.68(-2.43%) |
Jan 10, 2008 | 28.00 | 28.19 | 27.63 | 28.02 | 5,618,379 | -0.64(-2.23%) |
Jan 09, 2008 | 28.70 | 29.04 | 28.21 | 28.66 | 4,657,850 | -0.21(-0.72%) |
Jan 08, 2008 | 29.53 | 29.71 | 28.78 | 28.87 | 4,286,374 | -0.12(-0.43%) |
Jan 07, 2008 | 29.57 | 29.64 | 28.72 | 28.99 | 3,096,462 | -1.02(-3.40%) |
Jan 04, 2008 | 30.71 | 30.73 | 29.95 | 30.01 | 1,442,862 | -1.14(-3.66%) |
Jan 03, 2008 | 30.80 | 31.22 | 30.69 | 31.15 | 2,119,428 | +0.32(+1.04%) |
Jan 02, 2008 | 30.92 | 31.04 | 30.64 | 30.83 | 2,366,774 | -0.24(-0.76%) |
Jan 01, 2008 | 30.79 | 31.23 | 30.72 | 31.07 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.79 | 31.23 | 30.72 | 31.07 | 935,249 | -0.03(-0.11%) |
Dec 28, 2007 | 31.18 | 31.33 | 31.06 | 31.10 | 1,097,004 | +0.23(+0.74%) |
Dec 27, 2007 | 31.03 | 31.18 | 30.77 | 30.87 | 897,152 | -0.28(-0.91%) |
Dec 26, 2007 | 31.10 | 31.38 | 31.09 | 31.16 | 1,115,403 | +0.02(+0.07%) |
Dec 24, 2007 | 30.72 | 31.31 | 30.72 | 31.14 | 351,041 | +0.18(+0.58%) |
Dec 21, 2007 | 30.53 | 31.03 | 30.47 | 30.96 | 1,999,440 | +0.69(+2.27%) |
Dec 20, 2007 | 30.32 | 30.39 | 29.87 | 30.27 | 1,714,576 | -0.01(-0.02%) |
Dec 19, 2007 | 30.53 | 30.56 | 30.03 | 30.28 | 1,811,493 | -0.12(-0.39%) |
Dec 18, 2007 | 30.27 | 30.68 | 29.55 | 30.39 | 2,087,178 | +0.53(+1.77%) |
Dec 17, 2007 | 30.63 | 30.66 | 29.76 | 29.87 | 2,579,785 | -1.08(-3.48%) |
Dec 14, 2007 | 30.92 | 31.21 | 30.73 | 30.94 | 1,837,313 | -0.96(-3.00%) |
Dec 13, 2007 | 31.72 | 31.94 | 31.26 | 31.90 | 2,242,050 | -0.14(-0.43%) |
Dec 12, 2007 | 32.48 | 32.65 | 31.74 | 32.04 | 2,209,724 | +0.22(+0.70%) |
Dec 11, 2007 | 32.35 | 32.81 | 31.81 | 31.82 | 1,553,559 | -0.90(-2.76%) |
Dec 10, 2007 | 32.46 | 32.72 | 32.41 | 32.72 | 1,243,274 | +0.19(+0.60%) |
Dec 07, 2007 | 32.38 | 32.65 | 32.18 | 32.53 | 1,802,857 | +0.19(+0.60%) |
Dec 06, 2007 | 31.78 | 32.33 | 31.77 | 32.33 | 2,746,002 | +0.25(+0.78%) |
Dec 05, 2007 | 32.30 | 32.51 | 31.87 | 32.08 | 2,416,776 | +0.20(+0.63%) |
Dec 04, 2007 | 32.03 | 32.11 | 31.69 | 31.88 | 1,445,565 | -0.53(-1.65%) |
Dec 03, 2007 | 32.65 | 32.72 | 32.17 | 32.42 | 1,434,623 | -0.35(-1.08%) |
Nov 30, 2007 | 33.45 | 33.53 | 32.29 | 32.77 | 3,161,938 | +0.13(+0.40%) |
Nov 29, 2007 | 32.92 | 33.01 | 32.48 | 32.64 | 2,265,044 | -0.18(-0.55%) |
Nov 28, 2007 | 32.46 | 33.01 | 32.42 | 32.82 | 3,417,324 | +0.68(+2.12%) |
Nov 27, 2007 | 32.17 | 32.17 | 31.66 | 32.14 | 4,024,145 | +0.35(+1.11%) |
Nov 26, 2007 | 32.30 | 32.59 | 31.67 | 31.78 | 2,512,039 | -0.12(-0.39%) |
Nov 23, 2007 | 31.65 | 32.17 | 31.63 | 31.91 | 1,686,213 | -0.25(-0.78%) |
Nov 21, 2007 | 32.25 | 32.51 | 31.62 | 32.16 | 2,763,862 | -0.50(-1.53%) |
Nov 20, 2007 | 32.53 | 33.10 | 32.32 | 32.66 | 2,954,690 | +0.52(+1.62%) |
Nov 19, 2007 | 32.30 | 32.78 | 31.98 | 32.14 | 3,111,998 | -1.38(-4.10%) |
Nov 16, 2007 | 33.40 | 33.66 | 33.15 | 33.51 | 3,737,053 | +0.88(+2.70%) |
Nov 15, 2007 | 32.23 | 32.78 | 32.17 | 32.63 | 3,735,544 | -0.19(-0.59%) |
Nov 14, 2007 | 32.66 | 33.40 | 32.44 | 32.83 | 4,212,510 | +0.46(+1.42%) |
Nov 13, 2007 | 31.10 | 32.48 | 31.07 | 32.37 | 4,287,844 | +1.85(+6.05%) |
Nov 12, 2007 | 31.67 | 31.69 | 30.51 | 30.52 | 3,780,200 | -1.88(-5.81%) |
Nov 09, 2007 | 32.65 | 33.29 | 32.31 | 32.40 | 4,757,190 | -0.75(-2.26%) |
Nov 08, 2007 | 33.77 | 33.85 | 32.16 | 33.15 | 9,584,508 | -1.38(-4.00%) |
Nov 07, 2007 | 35.55 | 35.85 | 34.46 | 34.53 | 3,025,391 | -1.38(-3.83%) |
Nov 06, 2007 | 35.31 | 36.01 | 34.96 | 35.91 | 2,395,885 | +1.03(+2.95%) |
Nov 05, 2007 | 35.49 | 35.49 | 34.38 | 34.88 | 3,650,590 | -0.90(-2.50%) |
Nov 02, 2007 | 36.42 | 36.43 | 35.60 | 35.78 | 3,159,922 | -0.10(-0.29%) |
Nov 01, 2007 | 36.01 | 36.53 | 35.71 | 35.88 | 2,616,711 | -1.49(-3.98%) |
Oct 31, 2007 | 36.83 | 37.49 | 36.78 | 37.37 | 2,742,400 | +0.62(+1.68%) |
Oct 30, 2007 | 36.60 | 36.83 | 36.50 | 36.75 | 2,549,476 | -0.49(-1.31%) |
Oct 29, 2007 | 36.78 | 37.35 | 36.65 | 37.24 | 3,658,789 | -0.33(-0.87%) |
Oct 26, 2007 | 36.22 | 37.74 | 36.13 | 37.56 | 5,356,952 | +1.81(+5.07%) |
Oct 25, 2007 | 35.99 | 36.06 | 35.44 | 35.75 | 2,731,602 | +0.19(+0.55%) |
Oct 24, 2007 | 35.39 | 35.83 | 35.08 | 35.56 | 2,857,007 | -0.42(-1.18%) |
Oct 23, 2007 | 35.62 | 36.00 | 35.37 | 35.98 | 2,072,781 | +0.99(+2.82%) |
Oct 22, 2007 | 34.74 | 35.21 | 34.46 | 34.99 | 2,940,363 | -0.51(-1.43%) |
Oct 19, 2007 | 36.17 | 36.18 | 35.36 | 35.50 | 4,069,256 | -0.72(-1.98%) |
Oct 18, 2007 | 35.78 | 36.28 | 35.42 | 36.22 | 4,522,258 | -0.21(-0.57%) |
Oct 17, 2007 | 36.71 | 36.76 | 36.05 | 36.42 | 3,644,680 | +0.29(+0.81%) |
Oct 16, 2007 | 36.61 | 36.72 | 36.04 | 36.13 | 2,811,219 | -0.81(-2.18%) |
Oct 15, 2007 | 37.57 | 37.63 | 36.58 | 36.94 | 1,476,444 | -0.03(-0.08%) |
Oct 12, 2007 | 37.32 | 37.35 | 36.93 | 36.97 | 2,178,313 | +0.00(+0.00%) |
Oct 11, 2007 | 36.78 | 37.44 | 36.54 | 36.97 | 3,929,315 | +0.43(+1.18%) |
Oct 10, 2007 | 36.52 | 36.84 | 36.47 | 36.53 | 1,745,962 | -0.35(-0.94%) |
Oct 09, 2007 | 36.44 | 36.97 | 36.39 | 36.88 | 2,323,294 | +0.15(+0.42%) |
Oct 08, 2007 | 36.70 | 36.86 | 36.64 | 36.73 | 1,791,025 | -0.33(-0.90%) |
Oct 05, 2007 | 36.78 | 37.26 | 36.78 | 37.06 | 4,230,794 | +0.17(+0.45%) |
Oct 04, 2007 | 36.78 | 37.04 | 36.59 | 36.90 | 2,494,478 | +0.17(+0.47%) |
Oct 03, 2007 | 36.72 | 37.10 | 36.58 | 36.72 | 3,414,899 | -0.61(-1.64%) |
Oct 02, 2007 | 37.39 | 37.60 | 36.78 | 37.33 | 2,960,375 | -0.69(-1.83%) |
Oct 01, 2007 | 37.34 | 38.08 | 37.21 | 38.03 | 3,643,240 | +1.48(+4.05%) |
Sep 28, 2007 | 36.42 | 36.73 | 36.28 | 36.55 | 2,833,967 | -0.18(-0.49%) |
Sep 27, 2007 | 36.30 | 36.90 | 36.24 | 36.73 | 3,282,299 | +0.17(+0.46%) |
Sep 26, 2007 | 36.31 | 36.73 | 35.97 | 36.56 | 3,069,507 | -0.01(-0.04%) |
Sep 25, 2007 | 35.74 | 36.60 | 35.70 | 36.58 | 3,285,611 | -0.10(-0.27%) |
Sep 24, 2007 | 36.66 | 36.81 | 36.50 | 36.67 | 3,595,729 | +0.66(+1.83%) |
Sep 21, 2007 | 35.78 | 36.01 | 35.38 | 36.01 | 3,534,540 | +0.65(+1.85%) |
Sep 20, 2007 | 35.83 | 35.89 | 35.14 | 35.36 | 3,634,026 | -0.47(-1.30%) |
Sep 19, 2007 | 35.33 | 35.93 | 35.27 | 35.83 | 5,667,790 | +1.83(+5.37%) |
Sep 18, 2007 | 33.00 | 34.10 | 32.82 | 34.00 | 4,244,904 | +1.90(+5.91%) |
Sep 17, 2007 | 32.36 | 32.64 | 31.80 | 32.10 | 2,806,036 | -0.03(-0.11%) |
Sep 14, 2007 | 32.14 | 32.38 | 31.93 | 32.14 | 2,816,546 | -0.28(-0.88%) |
Sep 13, 2007 | 32.44 | 32.58 | 32.33 | 32.42 | 3,208,297 | +0.51(+1.61%) |
Sep 12, 2007 | 31.66 | 32.06 | 31.57 | 31.91 | 2,823,889 | +0.54(+1.73%) |
Sep 11, 2007 | 31.18 | 31.46 | 31.14 | 31.37 | 2,181,769 | +0.69(+2.26%) |
Sep 10, 2007 | 31.23 | 31.33 | 30.41 | 30.67 | 2,371,957 | -0.71(-2.26%) |
Sep 07, 2007 | 31.80 | 31.87 | 31.23 | 31.38 | 1,811,745 | -0.55(-1.72%) |
Sep 06, 2007 | 32.00 | 32.04 | 31.50 | 31.93 | 2,273,336 | +0.26(+0.83%) |
Sep 05, 2007 | 31.78 | 32.01 | 31.38 | 31.67 | 2,666,670 | -0.83(-2.54%) |
Sep 04, 2007 | 31.86 | 32.62 | 31.79 | 32.49 | 1,546,415 | -0.10(-0.32%) |
Aug 31, 2007 | 32.94 | 32.97 | 32.37 | 32.60 | 2,468,419 | +0.25(+0.77%) |
Aug 30, 2007 | 32.09 | 32.65 | 32.02 | 32.35 | 1,948,100 | -0.55(-1.67%) |
Aug 29, 2007 | 32.37 | 32.94 | 32.23 | 32.90 | 2,894,868 | +1.52(+4.85%) |
Aug 28, 2007 | 32.40 | 32.48 | 31.27 | 31.37 | 2,496,062 | -1.16(-3.57%) |
Aug 27, 2007 | 32.61 | 32.65 | 32.28 | 32.53 | 3,247,740 | -0.28(-0.87%) |
Aug 24, 2007 | 32.71 | 33.13 | 32.68 | 32.82 | 4,894,655 | +0.35(+1.09%) |
Aug 23, 2007 | 32.38 | 32.61 | 32.09 | 32.46 | 3,610,702 | +0.29(+0.91%) |
Aug 22, 2007 | 32.19 | 32.26 | 31.76 | 32.17 | 1,902,605 | +0.79(+2.52%) |
Aug 21, 2007 | 31.35 | 31.61 | 31.21 | 31.38 | 2,043,986 | +0.23(+0.74%) |
Aug 20, 2007 | 31.21 | 31.49 | 30.76 | 31.15 | 2,965,558 | +0.10(+0.34%) |
Aug 17, 2007 | 30.83 | 31.22 | 29.89 | 31.05 | 6,248,578 | +1.49(+5.03%) |
Aug 16, 2007 | 31.46 | 31.46 | 28.51 | 29.56 | 10,961,971 | -2.25(-7.07%) |
Aug 15, 2007 | 32.84 | 32.95 | 31.61 | 31.81 | 4,360,802 | -1.15(-3.48%) |
Aug 14, 2007 | 33.87 | 33.92 | 32.93 | 32.96 | 2,777,961 | -0.60(-1.78%) |
Aug 13, 2007 | 33.77 | 33.92 | 33.38 | 33.55 | 2,962,247 | -0.36(-1.06%) |
Aug 10, 2007 | 33.63 | 34.05 | 33.38 | 33.92 | 5,651,805 | -0.01(-0.02%) |
Aug 09, 2007 | 33.40 | 34.51 | 33.35 | 33.92 | 6,071,923 | -1.03(-2.94%) |
Aug 08, 2007 | 33.49 | 35.40 | 33.48 | 34.95 | 5,975,317 | +1.53(+4.57%) |
Aug 07, 2007 | 32.12 | 33.75 | 32.11 | 33.42 | 6,627,371 | +0.90(+2.78%) |
Aug 06, 2007 | 32.83 | 32.83 | 31.80 | 32.52 | 4,084,734 | +0.04(+0.13%) |
Aug 03, 2007 | 32.54 | 32.91 | 32.30 | 32.48 | 2,244,853 | -0.43(-1.31%) |
Aug 02, 2007 | 32.69 | 33.15 | 32.17 | 32.91 | 3,656,906 | -0.48(-1.44%) |
Aug 01, 2007 | 33.26 | 33.53 | 32.58 | 33.39 | 3,879,249 | -0.07(-0.21%) |
Jul 31, 2007 | 33.87 | 34.13 | 33.38 | 33.46 | 3,435,861 | -0.54(-1.59%) |
Jul 30, 2007 | 33.77 | 34.23 | 33.27 | 34.00 | 2,928,599 | +0.86(+2.60%) |
Jul 27, 2007 | 33.33 | 33.83 | 32.97 | 33.14 | 4,615,678 | +0.17(+0.53%) |
Jul 26, 2007 | 32.96 | 33.22 | 32.28 | 32.96 | 5,264,126 | -0.55(-1.64%) |
Jul 25, 2007 | 33.51 | 33.69 | 32.96 | 33.51 | 3,512,921 | -0.14(-0.41%) |
Jul 24, 2007 | 34.26 | 34.38 | 33.40 | 33.65 | 3,590,408 | -1.30(-3.72%) |
Jul 23, 2007 | 34.51 | 35.03 | 34.47 | 34.95 | 2,396,864 | +0.77(+2.26%) |
Jul 20, 2007 | 34.37 | 34.52 | 34.05 | 34.18 | 2,612,104 | -0.92(-2.63%) |
Jul 19, 2007 | 34.90 | 35.19 | 34.80 | 35.10 | 2,035,924 | +0.22(+0.62%) |
Jul 18, 2007 | 34.19 | 34.89 | 34.14 | 34.89 | 2,566,609 | +0.60(+1.74%) |
Jul 17, 2007 | 34.40 | 34.63 | 34.19 | 34.29 | 2,431,418 | -0.54(-1.56%) |
Jul 16, 2007 | 35.35 | 35.44 | 34.49 | 34.83 | 3,878,492 | -1.10(-3.07%) |
Jul 13, 2007 | 35.17 | 36.01 | 35.09 | 35.94 | 4,236,985 | -0.91(-2.47%) |
Jul 12, 2007 | 36.62 | 36.91 | 36.49 | 36.85 | 2,480,215 | +0.26(+0.72%) |
Jul 11, 2007 | 35.85 | 36.62 | 35.84 | 36.58 | 4,846,712 | +0.98(+2.75%) |
Jul 10, 2007 | 35.51 | 35.83 | 35.46 | 35.60 | 3,539,003 | -0.35(-0.99%) |
Jul 09, 2007 | 35.47 | 36.08 | 35.49 | 35.96 | 3,956,957 | +0.53(+1.51%) |
Jul 06, 2007 | 35.19 | 35.55 | 35.08 | 35.42 | 2,994,497 | +0.60(+1.74%) |
Jul 05, 2007 | 34.56 | 34.96 | 34.49 | 34.82 | 2,385,347 | +0.42(+1.21%) |
Jul 03, 2007 | 34.17 | 34.40 | 34.15 | 34.40 | 1,280,497 | -0.19(-0.56%) |
Jul 02, 2007 | 34.12 | 34.67 | 34.08 | 34.60 | 2,553,219 | +0.59(+1.74%) |
Jun 29, 2007 | 34.13 | 34.27 | 33.72 | 34.01 | 2,720,084 | -0.01(-0.02%) |
Jun 28, 2007 | 33.74 | 34.19 | 33.71 | 34.01 | 4,475,261 | +0.12(+0.35%) |
Jun 27, 2007 | 33.14 | 33.90 | 33.04 | 33.90 | 3,177,199 | +0.62(+1.86%) |
Jun 26, 2007 | 33.17 | 33.53 | 33.20 | 33.28 | 5,067,278 | +0.12(+0.38%) |
Jun 25, 2007 | 33.35 | 33.53 | 33.11 | 33.15 | 3,319,876 | -0.35(-1.04%) |
Jun 22, 2007 | 33.56 | 33.67 | 33.24 | 33.50 | 2,374,261 | -0.19(-0.58%) |
Jun 21, 2007 | 33.34 | 33.80 | 33.17 | 33.69 | 3,109,200 | +0.53(+1.59%) |
Jun 20, 2007 | 33.44 | 33.51 | 33.12 | 33.17 | 3,937,953 | -0.51(-1.53%) |
Jun 19, 2007 | 33.29 | 33.80 | 33.10 | 33.68 | 2,725,411 | +0.46(+1.38%) |
Jun 18, 2007 | 33.15 | 33.42 | 33.00 | 33.22 | 2,175,578 | -0.60(-1.79%) |
Jun 15, 2007 | 33.60 | 33.90 | 33.53 | 33.83 | 2,270,024 | +0.38(+1.12%) |
Jun 14, 2007 | 32.84 | 33.60 | 32.84 | 33.45 | 2,940,651 | +0.65(+1.97%) |
Jun 13, 2007 | 32.35 | 32.96 | 32.14 | 32.80 | 2,292,484 | +0.71(+2.21%) |
Jun 12, 2007 | 32.59 | 32.73 | 32.10 | 32.10 | 2,474,898 | -0.73(-2.22%) |
Jun 11, 2007 | 32.44 | 33.17 | 32.35 | 32.83 | 2,737,073 | +0.18(+0.55%) |
Jun 08, 2007 | 32.36 | 32.71 | 31.92 | 32.65 | 4,421,055 | +0.49(+1.53%) |
Jun 07, 2007 | 33.03 | 33.30 | 32.01 | 32.15 | 3,953,790 | -1.20(-3.60%) |
Jun 06, 2007 | 33.74 | 33.80 | 33.21 | 33.35 | 3,090,527 | -1.01(-2.93%) |
Jun 05, 2007 | 34.20 | 34.50 | 34.16 | 34.36 | 3,221,111 | -0.23(-0.66%) |
Jun 04, 2007 | 34.00 | 34.69 | 34.03 | 34.59 | 3,281,723 | -0.03(-0.10%) |