Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 48.45 | 48.99 | 47.65 | 48.13 | 3,195,748 | -0.10(-0.20%) |
May 29, 2008 | 48.83 | 48.98 | 47.70 | 48.23 | 1,966,735 | -0.69(-1.42%) |
May 28, 2008 | 47.47 | 48.92 | 46.99 | 48.92 | 2,101,839 | +1.52(+3.21%) |
May 27, 2008 | 47.15 | 48.28 | 46.50 | 47.40 | 3,187,118 | +1.32(+2.87%) |
May 26, 2008 | 45.48 | 46.17 | 44.63 | 46.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.48 | 46.17 | 44.63 | 46.08 | 2,200,578 | +0.21(+0.45%) |
May 22, 2008 | 45.48 | 46.21 | 44.96 | 45.87 | 2,032,738 | +0.39(+0.86%) |
May 21, 2008 | 46.27 | 47.68 | 45.45 | 45.48 | 2,413,681 | -0.71(-1.53%) |
May 20, 2008 | 45.23 | 46.28 | 45.08 | 46.19 | 2,942,395 | +0.90(+1.99%) |
May 19, 2008 | 47.65 | 47.77 | 45.22 | 45.29 | 2,567,608 | -2.25(-4.74%) |
May 16, 2008 | 47.50 | 47.68 | 46.68 | 47.54 | 2,251,437 | +0.48(+1.02%) |
May 15, 2008 | 45.93 | 47.25 | 45.81 | 47.07 | 2,901,882 | +1.26(+2.75%) |
May 14, 2008 | 47.26 | 48.59 | 45.49 | 45.81 | 3,614,837 | -2.02(-4.23%) |
May 13, 2008 | 46.40 | 47.83 | 46.33 | 47.83 | 2,627,995 | +1.35(+2.90%) |
May 12, 2008 | 47.08 | 47.11 | 45.96 | 46.48 | 1,697,858 | -0.63(-1.34%) |
May 09, 2008 | 46.95 | 47.37 | 46.01 | 47.11 | 1,153,368 | -0.24(-0.50%) |
May 08, 2008 | 46.51 | 47.68 | 46.11 | 47.35 | 1,927,892 | +1.12(+2.41%) |
May 07, 2008 | 46.89 | 48.09 | 46.08 | 46.24 | 2,657,830 | -0.49(-1.06%) |
May 06, 2008 | 45.53 | 47.35 | 45.27 | 46.73 | 3,628,601 | +2.47(+5.58%) |
May 05, 2008 | 47.48 | 47.48 | 43.55 | 44.26 | 3,626,836 | -2.88(-6.10%) |
May 02, 2008 | 44.45 | 47.23 | 44.23 | 47.14 | 4,951,478 | +2.91(+6.57%) |
May 01, 2008 | 47.91 | 48.01 | 43.77 | 44.23 | 6,079,516 | -3.66(-7.65%) |
Apr 30, 2008 | 48.75 | 49.52 | 47.58 | 47.89 | 4,642,578 | -0.66(-1.36%) |
Apr 29, 2008 | 55.83 | 56.23 | 48.20 | 48.55 | 5,177,296 | -6.23(-11.37%) |
Apr 28, 2008 | 55.24 | 56.37 | 54.21 | 54.78 | 1,921,476 | +0.88(+1.64%) |
Apr 25, 2008 | 52.77 | 54.06 | 52.57 | 53.90 | 1,307,358 | +1.17(+2.22%) |
Apr 24, 2008 | 54.19 | 54.19 | 51.80 | 52.73 | 1,713,679 | -1.43(-2.63%) |
Apr 23, 2008 | 54.63 | 54.77 | 52.75 | 54.15 | 1,292,617 | -0.23(-0.42%) |
Apr 22, 2008 | 56.06 | 56.26 | 53.44 | 54.39 | 2,069,745 | -1.78(-3.16%) |
Apr 21, 2008 | 56.53 | 56.70 | 55.16 | 56.16 | 1,280,885 | +0.53(+0.96%) |
Apr 18, 2008 | 54.59 | 56.60 | 54.20 | 55.63 | 2,302,407 | +2.91(+5.51%) |
Apr 17, 2008 | 53.48 | 54.23 | 51.93 | 52.72 | 1,271,717 | -1.15(-2.14%) |
Apr 16, 2008 | 52.27 | 54.62 | 52.27 | 53.88 | 2,126,735 | +2.10(+4.06%) |
Apr 15, 2008 | 52.10 | 52.78 | 49.92 | 51.77 | 1,496,158 | +0.51(+0.99%) |
Apr 14, 2008 | 49.87 | 52.08 | 49.61 | 51.26 | 1,395,673 | +1.29(+2.58%) |
Apr 11, 2008 | 50.37 | 50.98 | 49.51 | 49.97 | 1,355,920 | -1.19(-2.32%) |
Apr 10, 2008 | 51.38 | 51.92 | 50.15 | 51.16 | 1,683,577 | -0.33(-0.63%) |
Apr 09, 2008 | 53.27 | 53.45 | 51.24 | 51.49 | 1,890,431 | -1.62(-3.04%) |
Apr 08, 2008 | 52.40 | 53.70 | 52.00 | 53.10 | 1,719,141 | +0.72(+1.37%) |
Apr 07, 2008 | 51.85 | 53.21 | 51.69 | 52.39 | 2,146,065 | +0.94(+1.83%) |
Apr 04, 2008 | 50.95 | 52.76 | 50.95 | 51.45 | 1,474,595 | +0.49(+0.95%) |
Apr 03, 2008 | 49.62 | 51.88 | 49.49 | 50.96 | 1,868,561 | +1.04(+2.07%) |
Apr 02, 2008 | 50.09 | 50.45 | 48.83 | 49.92 | 2,203,152 | +0.47(+0.95%) |
Apr 01, 2008 | 48.15 | 49.45 | 46.67 | 49.45 | 2,396,159 | +1.76(+3.69%) |
Mar 31, 2008 | 47.80 | 49.61 | 46.93 | 47.69 | 1,976,098 | -0.32(-0.66%) |
Mar 28, 2008 | 48.59 | 49.66 | 47.54 | 48.01 | 1,317,582 | -0.31(-0.64%) |
Mar 27, 2008 | 49.06 | 49.81 | 48.05 | 48.32 | 1,687,057 | -1.09(-2.21%) |
Mar 26, 2008 | 49.06 | 49.43 | 47.39 | 49.42 | 1,678,844 | +1.08(+2.24%) |
Mar 25, 2008 | 46.80 | 48.80 | 46.20 | 48.33 | 2,072,801 | +2.64(+5.77%) |
Mar 24, 2008 | 43.30 | 46.36 | 43.30 | 45.70 | 1,604,719 | +2.41(+5.56%) |
Mar 21, 2008 | 44.95 | 44.99 | 41.80 | 43.29 | 4,152,159 | +0.00(+0.00%) |
Mar 20, 2008 | 44.95 | 44.99 | 41.80 | 43.29 | 4,152,159 | -1.70(-3.77%) |
Mar 19, 2008 | 49.39 | 49.39 | 44.99 | 44.99 | 1,665,191 | -4.59(-9.25%) |
Mar 18, 2008 | 46.38 | 49.78 | 46.38 | 49.57 | 2,535,915 | +3.88(+8.49%) |
Mar 17, 2008 | 46.29 | 47.37 | 44.44 | 45.70 | 1,403,596 | -1.80(-3.79%) |
Mar 14, 2008 | 48.39 | 48.89 | 46.51 | 47.50 | 1,964,482 | -0.41(-0.85%) |
Mar 13, 2008 | 47.02 | 48.21 | 47.02 | 47.90 | 3,172,371 | +0.09(+0.18%) |
Mar 12, 2008 | 48.70 | 49.40 | 47.63 | 47.81 | 3,483,571 | -0.89(-1.83%) |
Mar 11, 2008 | 48.67 | 48.84 | 46.86 | 48.71 | 2,531,797 | +1.69(+3.59%) |
Mar 10, 2008 | 49.39 | 49.76 | 46.74 | 47.02 | 1,986,329 | -2.75(-5.52%) |
Mar 07, 2008 | 50.59 | 51.88 | 49.18 | 49.77 | 1,487,326 | -1.94(-3.76%) |
Mar 06, 2008 | 52.78 | 53.04 | 51.38 | 51.71 | 1,199,357 | -1.08(-2.04%) |
Mar 05, 2008 | 51.69 | 53.46 | 51.69 | 52.78 | 1,646,355 | +1.38(+2.68%) |
Mar 04, 2008 | 52.66 | 52.93 | 50.18 | 51.41 | 1,892,006 | -1.70(-3.21%) |
Mar 03, 2008 | 51.14 | 53.56 | 50.98 | 53.11 | 1,608,898 | +1.45(+2.81%) |
Feb 29, 2008 | 50.98 | 51.85 | 50.67 | 51.66 | 2,084,080 | -0.14(-0.28%) |
Feb 28, 2008 | 52.12 | 52.43 | 51.04 | 51.80 | 1,623,303 | -0.61(-1.16%) |
Feb 27, 2008 | 52.66 | 54.05 | 51.95 | 52.41 | 1,571,378 | -0.72(-1.35%) |
Feb 26, 2008 | 53.84 | 54.55 | 53.08 | 53.13 | 2,038,831 | -0.54(-1.01%) |
Feb 25, 2008 | 51.52 | 53.80 | 51.38 | 53.67 | 2,068,248 | +2.17(+4.21%) |
Feb 22, 2008 | 52.19 | 52.59 | 49.83 | 51.50 | 1,798,906 | -0.64(-1.22%) |
Feb 21, 2008 | 52.23 | 52.88 | 51.55 | 52.14 | 1,704,405 | +0.41(+0.80%) |
Feb 20, 2008 | 50.44 | 51.92 | 49.23 | 51.73 | 2,066,517 | +0.95(+1.87%) |
Feb 19, 2008 | 51.80 | 52.70 | 50.24 | 50.78 | 2,027,675 | -0.59(-1.15%) |
Feb 18, 2008 | 50.53 | 51.53 | 49.69 | 51.37 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.53 | 51.53 | 49.69 | 51.37 | 1,621,438 | +0.33(+0.66%) |
Feb 14, 2008 | 52.78 | 52.82 | 50.48 | 51.03 | 2,945,752 | -1.69(-3.20%) |
Feb 13, 2008 | 50.79 | 53.21 | 49.80 | 52.72 | 4,027,702 | +2.44(+4.85%) |
Feb 12, 2008 | 47.54 | 50.93 | 47.37 | 50.28 | 3,961,809 | +3.08(+6.53%) |
Feb 11, 2008 | 45.57 | 47.54 | 44.84 | 47.20 | 1,810,390 | +2.02(+4.46%) |
Feb 08, 2008 | 44.17 | 45.34 | 43.70 | 45.19 | 2,190,324 | +0.83(+1.87%) |
Feb 07, 2008 | 44.37 | 45.66 | 42.68 | 44.36 | 6,279,724 | -1.81(-3.92%) |
Feb 06, 2008 | 45.40 | 47.38 | 45.28 | 46.17 | 1,789,378 | +0.32(+0.69%) |
Feb 05, 2008 | 47.26 | 47.71 | 45.63 | 45.85 | 1,640,979 | -2.38(-4.94%) |
Feb 04, 2008 | 49.49 | 50.10 | 48.07 | 48.23 | 1,603,114 | -1.27(-2.57%) |
Feb 01, 2008 | 47.93 | 50.37 | 47.79 | 49.50 | 2,511,104 | +1.54(+3.20%) |
Jan 31, 2008 | 45.20 | 48.35 | 44.95 | 47.97 | 2,186,985 | +1.67(+3.61%) |
Jan 30, 2008 | 46.86 | 47.96 | 45.61 | 46.29 | 2,365,711 | -0.14(-0.31%) |
Jan 29, 2008 | 47.33 | 47.47 | 45.68 | 46.44 | 3,714,189 | -0.57(-1.20%) |
Jan 28, 2008 | 44.92 | 47.09 | 44.32 | 47.00 | 2,070,094 | +1.82(+4.04%) |
Jan 25, 2008 | 45.74 | 46.92 | 44.13 | 45.18 | 3,231,315 | +1.34(+3.05%) |
Jan 24, 2008 | 45.75 | 46.95 | 42.75 | 43.84 | 3,447,437 | -1.55(-3.40%) |
Jan 23, 2008 | 45.46 | 46.52 | 39.67 | 45.38 | 5,939,454 | -1.68(-3.57%) |
Jan 22, 2008 | 43.28 | 47.74 | 42.21 | 47.07 | 4,183,016 | +1.02(+2.21%) |
Jan 21, 2008 | 48.04 | 49.29 | 44.31 | 46.05 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.04 | 49.29 | 44.31 | 46.05 | 3,803,133 | -2.07(-4.30%) |
Jan 17, 2008 | 51.80 | 52.31 | 46.06 | 48.12 | 5,122,848 | -3.57(-6.90%) |
Jan 16, 2008 | 53.54 | 53.75 | 50.16 | 51.69 | 3,904,890 | -2.17(-4.04%) |
Jan 15, 2008 | 53.51 | 54.58 | 52.74 | 53.86 | 2,195,941 | -0.34(-0.63%) |
Jan 14, 2008 | 51.27 | 54.46 | 51.18 | 54.20 | 2,233,162 | +3.39(+6.66%) |
Jan 11, 2008 | 50.98 | 52.82 | 50.56 | 50.82 | 2,101,446 | -0.72(-1.41%) |
Jan 10, 2008 | 49.21 | 52.45 | 48.69 | 51.54 | 3,188,995 | +2.08(+4.20%) |
Jan 09, 2008 | 50.03 | 50.39 | 47.25 | 49.46 | 3,349,235 | -0.64(-1.27%) |
Jan 08, 2008 | 53.77 | 54.60 | 49.92 | 50.10 | 2,307,572 | -3.37(-6.30%) |
Jan 07, 2008 | 54.41 | 55.39 | 51.78 | 53.47 | 1,917,841 | -0.80(-1.48%) |
Jan 04, 2008 | 55.30 | 55.87 | 53.81 | 54.27 | 3,173,826 | -1.88(-3.35%) |
Jan 03, 2008 | 53.41 | 57.30 | 53.25 | 56.15 | 2,244,433 | +2.94(+5.52%) |
Jan 02, 2008 | 54.15 | 54.21 | 52.70 | 53.21 | 1,929,046 | -0.93(-1.72%) |
Jan 01, 2008 | 54.54 | 55.44 | 53.76 | 54.15 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 54.54 | 55.44 | 53.76 | 54.15 | 903,526 | -0.58(-1.06%) |
Dec 28, 2007 | 56.12 | 56.12 | 54.35 | 54.73 | 986,611 | -0.28(-0.51%) |
Dec 27, 2007 | 55.53 | 56.15 | 54.78 | 55.01 | 1,369,604 | -0.72(-1.29%) |
Dec 26, 2007 | 54.49 | 55.76 | 54.49 | 55.72 | 598,917 | +0.79(+1.44%) |
Dec 24, 2007 | 54.96 | 55.36 | 54.32 | 54.93 | 364,064 | +0.14(+0.25%) |
Dec 21, 2007 | 54.71 | 56.23 | 54.49 | 54.80 | 3,260,975 | +0.33(+0.61%) |
Dec 20, 2007 | 51.86 | 54.46 | 50.98 | 54.46 | 2,246,317 | +3.09(+6.02%) |
Dec 19, 2007 | 49.97 | 51.69 | 49.97 | 51.37 | 1,617,526 | +1.39(+2.79%) |
Dec 18, 2007 | 52.11 | 52.13 | 48.51 | 49.98 | 5,012,430 | -1.55(-3.00%) |
Dec 17, 2007 | 52.26 | 54.41 | 51.40 | 51.53 | 2,398,632 | -1.08(-2.06%) |
Dec 14, 2007 | 52.79 | 53.47 | 52.39 | 52.61 | 1,533,577 | -1.00(-1.87%) |
Dec 13, 2007 | 53.56 | 54.03 | 52.84 | 53.61 | 1,576,711 | -0.14(-0.25%) |
Dec 12, 2007 | 54.74 | 55.21 | 52.78 | 53.75 | 2,057,165 | +0.14(+0.25%) |
Dec 11, 2007 | 56.62 | 57.31 | 53.49 | 53.61 | 3,101,805 | -2.76(-4.90%) |
Dec 10, 2007 | 55.10 | 56.42 | 54.59 | 56.38 | 3,498,225 | +1.47(+2.68%) |
Dec 07, 2007 | 55.83 | 55.83 | 54.59 | 54.90 | 1,157,116 | -0.33(-0.61%) |
Dec 06, 2007 | 53.48 | 55.74 | 53.48 | 55.24 | 1,955,860 | +1.79(+3.35%) |
Dec 05, 2007 | 53.37 | 54.35 | 52.68 | 53.45 | 1,714,207 | +0.76(+1.45%) |
Dec 04, 2007 | 52.19 | 52.96 | 51.57 | 52.68 | 4,949,318 | -0.06(-0.12%) |
Dec 03, 2007 | 54.51 | 54.53 | 52.69 | 52.74 | 4,544,994 | -2.17(-3.95%) |
Nov 30, 2007 | 55.47 | 56.42 | 53.77 | 54.91 | 4,026,823 | +0.75(+1.38%) |
Nov 29, 2007 | 52.16 | 54.30 | 51.79 | 54.16 | 2,656,111 | +1.88(+3.60%) |
Nov 28, 2007 | 49.02 | 52.32 | 48.75 | 52.28 | 2,367,737 | +3.53(+7.24%) |
Nov 27, 2007 | 48.16 | 49.38 | 47.72 | 48.75 | 1,639,407 | +0.72(+1.51%) |
Nov 26, 2007 | 48.70 | 49.38 | 47.94 | 48.03 | 1,491,946 | -0.06(-0.13%) |
Nov 23, 2007 | 48.63 | 48.98 | 47.49 | 48.09 | 499,013 | -0.14(-0.30%) |
Nov 21, 2007 | 45.93 | 49.27 | 45.42 | 48.24 | 2,707,457 | +1.90(+4.09%) |
Nov 20, 2007 | 45.18 | 47.07 | 45.18 | 46.34 | 1,636,527 | +1.24(+2.76%) |
Nov 19, 2007 | 46.02 | 46.48 | 44.76 | 45.10 | 1,830,317 | -1.17(-2.53%) |
Nov 16, 2007 | 46.36 | 46.97 | 45.17 | 46.27 | 2,413,673 | +0.15(+0.33%) |
Nov 15, 2007 | 47.92 | 47.97 | 45.27 | 46.12 | 3,418,188 | -2.09(-4.34%) |
Nov 14, 2007 | 47.58 | 48.55 | 46.44 | 48.21 | 3,789,206 | +1.50(+3.21%) |
Nov 13, 2007 | 46.27 | 47.11 | 44.70 | 46.71 | 4,201,567 | +0.82(+1.79%) |
Nov 12, 2007 | 50.51 | 50.51 | 45.62 | 45.89 | 2,927,296 | -4.56(-9.05%) |
Nov 09, 2007 | 51.16 | 53.49 | 49.92 | 50.46 | 2,509,467 | -1.86(-3.55%) |
Nov 08, 2007 | 51.17 | 53.05 | 50.79 | 52.31 | 2,832,880 | +1.39(+2.72%) |
Nov 07, 2007 | 51.80 | 52.57 | 50.78 | 50.93 | 2,238,819 | -1.86(-3.53%) |
Nov 06, 2007 | 48.98 | 52.98 | 48.66 | 52.79 | 2,642,423 | +4.37(+9.03%) |
Nov 05, 2007 | 46.83 | 48.94 | 46.83 | 48.42 | 2,721,564 | +0.22(+0.46%) |
Nov 02, 2007 | 49.00 | 49.00 | 47.27 | 48.20 | 2,504,821 | -0.39(-0.80%) |
Nov 01, 2007 | 47.22 | 50.14 | 46.80 | 48.59 | 4,102,177 | +1.05(+2.21%) |
Oct 31, 2007 | 47.35 | 47.56 | 46.35 | 47.54 | 4,694,642 | +0.84(+1.81%) |
Oct 30, 2007 | 47.79 | 48.79 | 45.66 | 46.69 | 9,793,365 | +3.83(+8.94%) |
Oct 29, 2007 | 41.72 | 43.00 | 41.36 | 42.86 | 1,643,557 | +1.24(+2.99%) |
Oct 26, 2007 | 40.65 | 41.94 | 40.44 | 41.62 | 1,154,294 | +1.39(+3.47%) |
Oct 25, 2007 | 41.20 | 41.31 | 39.23 | 40.22 | 1,594,468 | -1.04(-2.51%) |
Oct 24, 2007 | 42.68 | 42.68 | 40.50 | 41.26 | 1,373,377 | -0.76(-1.82%) |
Oct 23, 2007 | 39.47 | 42.21 | 39.46 | 42.02 | 2,126,920 | +2.82(+7.19%) |
Oct 22, 2007 | 39.59 | 40.02 | 38.38 | 39.20 | 2,508,588 | -1.20(-2.98%) |
Oct 19, 2007 | 42.57 | 42.73 | 40.22 | 40.41 | 1,869,168 | -2.71(-6.28%) |
Oct 18, 2007 | 42.70 | 43.31 | 42.37 | 43.11 | 781,666 | +0.17(+0.39%) |
Oct 17, 2007 | 42.45 | 43.15 | 42.24 | 42.95 | 1,626,232 | +1.08(+2.59%) |
Oct 16, 2007 | 42.88 | 42.98 | 41.63 | 41.86 | 2,084,359 | -1.19(-2.76%) |
Oct 15, 2007 | 43.37 | 43.55 | 41.65 | 43.05 | 1,354,795 | -0.01(-0.02%) |
Oct 12, 2007 | 41.99 | 43.36 | 41.96 | 43.06 | 1,540,607 | +1.28(+3.07%) |
Oct 11, 2007 | 42.49 | 43.43 | 41.06 | 41.78 | 1,311,230 | -0.53(-1.24%) |
Oct 10, 2007 | 41.98 | 42.69 | 41.40 | 42.30 | 1,098,299 | +0.09(+0.21%) |
Oct 09, 2007 | 41.93 | 42.33 | 41.61 | 42.21 | 805,269 | +0.65(+1.57%) |
Oct 08, 2007 | 40.86 | 41.62 | 40.65 | 41.56 | 821,088 | +0.74(+1.81%) |
Oct 05, 2007 | 40.49 | 41.51 | 40.20 | 40.82 | 1,415,059 | +0.53(+1.30%) |
Oct 04, 2007 | 39.68 | 40.37 | 39.56 | 40.30 | 1,136,341 | +0.93(+2.37%) |
Oct 03, 2007 | 40.62 | 40.83 | 39.28 | 39.36 | 1,660,004 | -1.42(-3.48%) |
Oct 02, 2007 | 41.31 | 41.31 | 40.29 | 40.78 | 1,415,686 | -0.65(-1.58%) |
Oct 01, 2007 | 40.61 | 41.89 | 40.44 | 41.43 | 1,587,688 | +1.00(+2.46%) |
Sep 28, 2007 | 39.58 | 40.77 | 39.32 | 40.44 | 1,619,954 | +0.88(+2.21%) |
Sep 27, 2007 | 39.51 | 40.40 | 39.28 | 39.56 | 1,710,224 | +0.45(+1.14%) |
Sep 26, 2007 | 38.73 | 39.29 | 38.31 | 39.12 | 1,933,324 | +0.73(+1.91%) |
Sep 25, 2007 | 37.99 | 38.54 | 37.49 | 38.38 | 2,423,717 | +0.18(+0.48%) |
Sep 24, 2007 | 38.13 | 38.34 | 36.96 | 38.20 | 2,300,930 | +0.45(+1.18%) |
Sep 21, 2007 | 37.82 | 38.29 | 37.43 | 37.75 | 3,324,278 | +0.39(+1.04%) |
Sep 20, 2007 | 37.99 | 38.57 | 37.23 | 37.36 | 1,753,538 | -0.62(-1.64%) |
Sep 19, 2007 | 38.18 | 39.24 | 37.48 | 37.99 | 3,513,605 | -0.02(-0.04%) |
Sep 18, 2007 | 36.37 | 38.22 | 36.37 | 38.00 | 1,774,379 | +1.85(+5.11%) |
Sep 17, 2007 | 35.87 | 36.60 | 35.69 | 36.15 | 876,706 | +0.16(+0.44%) |
Sep 14, 2007 | 35.36 | 36.38 | 34.85 | 35.99 | 1,115,500 | +0.64(+1.80%) |
Sep 13, 2007 | 35.09 | 35.76 | 34.68 | 35.36 | 832,262 | +0.34(+0.98%) |
Sep 12, 2007 | 35.21 | 35.75 | 34.76 | 35.01 | 829,525 | -0.25(-0.70%) |
Sep 11, 2007 | 34.43 | 35.73 | 34.65 | 35.26 | 995,726 | +0.83(+2.41%) |
Sep 10, 2007 | 35.43 | 35.59 | 33.59 | 34.43 | 876,329 | -0.56(-1.59%) |
Sep 07, 2007 | 35.35 | 35.51 | 34.65 | 34.99 | 1,078,714 | -0.95(-2.64%) |
Sep 06, 2007 | 35.12 | 36.00 | 34.70 | 35.94 | 7,415,909 | +0.82(+2.34%) |
Sep 05, 2007 | 34.62 | 35.21 | 34.57 | 35.12 | 1,807,022 | +0.10(+0.30%) |
Sep 04, 2007 | 35.14 | 35.44 | 34.75 | 35.01 | 2,273,686 | +0.61(+1.76%) |
Aug 31, 2007 | 33.69 | 34.54 | 33.56 | 34.41 | 948,645 | +1.11(+3.32%) |
Aug 30, 2007 | 32.35 | 33.52 | 32.35 | 33.30 | 1,193,089 | +0.62(+1.90%) |
Aug 29, 2007 | 32.12 | 32.72 | 31.86 | 32.68 | 736,970 | +0.64(+1.99%) |
Aug 28, 2007 | 33.02 | 33.02 | 31.96 | 32.04 | 975,262 | -1.25(-3.76%) |
Aug 27, 2007 | 33.34 | 33.75 | 33.01 | 33.29 | 580,034 | -0.30(-0.90%) |
Aug 24, 2007 | 32.35 | 33.81 | 32.13 | 33.60 | 964,841 | +1.08(+3.31%) |
Aug 23, 2007 | 32.33 | 32.87 | 31.68 | 32.52 | 983,422 | +0.19(+0.59%) |
Aug 22, 2007 | 31.85 | 32.73 | 31.85 | 32.33 | 1,169,360 | +0.69(+2.16%) |
Aug 21, 2007 | 31.84 | 32.47 | 31.37 | 31.65 | 1,429,999 | -0.20(-0.63%) |
Aug 20, 2007 | 31.27 | 32.08 | 30.80 | 31.84 | 881,853 | +0.70(+2.25%) |
Aug 17, 2007 | 31.38 | 33.21 | 30.49 | 31.14 | 1,704,700 | +0.76(+2.49%) |
Aug 16, 2007 | 31.62 | 31.86 | 29.20 | 30.39 | 2,968,473 | -1.70(-5.29%) |
Aug 15, 2007 | 33.49 | 34.32 | 31.88 | 32.08 | 1,853,600 | -1.21(-3.64%) |
Aug 14, 2007 | 33.45 | 33.99 | 32.66 | 33.29 | 1,536,088 | +0.09(+0.26%) |
Aug 13, 2007 | 33.21 | 33.80 | 32.78 | 33.21 | 1,628,617 | +0.45(+1.39%) |
Aug 10, 2007 | 31.15 | 33.05 | 30.63 | 32.75 | 2,409,279 | +1.37(+4.37%) |
Aug 09, 2007 | 33.05 | 33.39 | 30.92 | 31.38 | 3,309,840 | -2.05(-6.12%) |
Aug 08, 2007 | 35.37 | 35.72 | 31.66 | 33.43 | 3,534,195 | -1.67(-4.76%) |
Aug 07, 2007 | 33.91 | 36.56 | 33.48 | 35.10 | 3,953,151 | +1.17(+3.45%) |
Aug 06, 2007 | 32.82 | 33.95 | 31.94 | 33.93 | 2,506,705 | +1.37(+4.21%) |
Aug 03, 2007 | 32.92 | 33.51 | 32.43 | 32.56 | 2,977,512 | -0.95(-2.83%) |
Aug 02, 2007 | 32.23 | 33.64 | 31.94 | 33.51 | 3,551,144 | +1.37(+4.26%) |
Aug 01, 2007 | 31.85 | 32.42 | 30.91 | 32.14 | 2,323,780 | +1.53(+5.00%) |
Jul 31, 2007 | 32.26 | 32.62 | 29.27 | 30.61 | 3,458,866 | -1.29(-4.05%) |
Jul 30, 2007 | 31.00 | 32.30 | 30.50 | 31.90 | 2,354,037 | +0.98(+3.17%) |
Jul 27, 2007 | 31.43 | 31.95 | 30.78 | 30.92 | 2,671,173 | -0.39(-1.25%) |
Jul 26, 2007 | 31.93 | 32.30 | 30.67 | 31.31 | 2,203,002 | -1.39(-4.26%) |
Jul 25, 2007 | 33.54 | 33.66 | 32.18 | 32.70 | 2,189,341 | -0.63(-1.89%) |
Jul 24, 2007 | 33.85 | 34.23 | 33.29 | 33.33 | 1,502,301 | -0.72(-2.11%) |
Jul 23, 2007 | 34.89 | 35.41 | 33.90 | 34.05 | 2,225,350 | -0.70(-2.02%) |
Jul 20, 2007 | 35.05 | 35.40 | 34.09 | 34.75 | 1,494,406 | -0.85(-2.39%) |
Jul 19, 2007 | 35.84 | 36.01 | 35.46 | 35.60 | 1,163,334 | +0.10(+0.27%) |
Jul 18, 2007 | 35.17 | 35.87 | 35.16 | 35.51 | 1,461,135 | +0.21(+0.59%) |
Jul 17, 2007 | 36.26 | 36.34 | 35.13 | 35.30 | 1,531,066 | -0.68(-1.88%) |
Jul 16, 2007 | 36.23 | 36.78 | 35.92 | 35.98 | 1,417,319 | -0.21(-0.57%) |
Jul 13, 2007 | 36.53 | 36.69 | 36.02 | 36.19 | 1,007,904 | -0.42(-1.15%) |
Jul 12, 2007 | 36.12 | 36.61 | 36.04 | 36.61 | 1,873,814 | +0.61(+1.70%) |
Jul 11, 2007 | 35.41 | 36.04 | 35.32 | 35.99 | 2,121,270 | +0.35(+0.98%) |
Jul 10, 2007 | 36.48 | 36.40 | 35.46 | 35.64 | 1,843,180 | -0.76(-2.08%) |
Jul 09, 2007 | 36.95 | 37.01 | 36.11 | 36.40 | 1,419,453 | -0.41(-1.13%) |
Jul 06, 2007 | 36.27 | 36.99 | 36.25 | 36.81 | 1,016,442 | +0.66(+1.83%) |
Jul 05, 2007 | 35.80 | 36.37 | 35.52 | 36.15 | 1,303,069 | +0.31(+0.87%) |
Jul 03, 2007 | 35.76 | 35.90 | 35.33 | 35.84 | 574,008 | +0.08(+0.22%) |
Jul 02, 2007 | 34.88 | 35.90 | 34.82 | 35.76 | 1,543,872 | +1.19(+3.43%) |
Jun 29, 2007 | 34.48 | 34.81 | 34.27 | 34.58 | 1,879,714 | +0.15(+0.44%) |
Jun 28, 2007 | 34.78 | 35.04 | 34.35 | 34.42 | 1,499,566 | -0.34(-0.99%) |
Jun 27, 2007 | 34.49 | 34.91 | 33.63 | 34.77 | 1,906,331 | -0.02(-0.07%) |
Jun 26, 2007 | 35.37 | 35.37 | 34.42 | 34.79 | 1,368,857 | -0.38(-1.09%) |
Jun 25, 2007 | 35.20 | 36.11 | 35.00 | 35.17 | 1,626,859 | -0.05(-0.14%) |
Jun 22, 2007 | 35.68 | 35.99 | 35.01 | 35.22 | 1,203,886 | -0.62(-1.73%) |
Jun 21, 2007 | 35.36 | 35.87 | 34.95 | 35.84 | 1,334,833 | +0.35(+0.99%) |
Jun 20, 2007 | 35.92 | 36.33 | 35.49 | 35.49 | 1,353,414 | -0.37(-1.04%) |
Jun 19, 2007 | 35.73 | 35.92 | 35.39 | 35.87 | 1,229,623 | -0.07(-0.20%) |
Jun 18, 2007 | 35.91 | 36.06 | 35.67 | 35.94 | 1,177,270 | +0.33(+0.94%) |
Jun 15, 2007 | 35.68 | 35.95 | 35.26 | 35.60 | 1,350,150 | +0.05(+0.13%) |
Jun 14, 2007 | 35.04 | 35.94 | 35.01 | 35.56 | 1,712,986 | +0.56(+1.59%) |
Jun 13, 2007 | 34.11 | 35.17 | 33.95 | 35.00 | 1,484,111 | +1.02(+3.00%) |
Jun 12, 2007 | 34.21 | 34.57 | 33.83 | 33.98 | 1,022,091 | -0.29(-0.86%) |
Jun 11, 2007 | 33.77 | 34.75 | 33.45 | 34.27 | 1,234,576 | +0.49(+1.44%) |
Jun 08, 2007 | 33.26 | 33.84 | 32.80 | 33.79 | 1,212,047 | +0.42(+1.27%) |
Jun 07, 2007 | 34.25 | 34.57 | 33.25 | 33.37 | 1,048,331 | -1.00(-2.92%) |
Jun 06, 2007 | 35.52 | 35.06 | 34.15 | 34.37 | 1,455,485 | -0.76(-2.15%) |
Jun 05, 2007 | 34.83 | 35.28 | 34.57 | 35.13 | 1,680,218 | +0.29(+0.85%) |
Jun 04, 2007 | 34.37 | 34.89 | 34.00 | 34.83 | 1,104,075 | +0.32(+0.92%) |