Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 34.11 | 34.15 | 33.46 | 33.48 | 29,282,674 | -0.47(-1.38%) |
May 29, 2008 | 33.37 | 34.01 | 33.29 | 33.95 | 31,068,576 | +0.62(+1.86%) |
May 28, 2008 | 33.75 | 33.76 | 33.12 | 33.33 | 23,912,536 | -0.37(-1.08%) |
May 27, 2008 | 33.13 | 33.77 | 32.70 | 33.70 | 33,229,292 | +0.75(+2.28%) |
May 26, 2008 | 31.58 | 33.18 | 31.56 | 32.95 | 40,909,172 | +0.00(+0.00%) |
May 23, 2008 | 31.58 | 33.18 | 31.56 | 32.95 | 40,909,172 | +1.30(+4.12%) |
May 22, 2008 | 31.99 | 32.04 | 31.56 | 31.64 | 23,897,852 | -0.21(-0.67%) |
May 21, 2008 | 31.92 | 32.66 | 31.73 | 31.86 | 30,486,742 | +0.08(+0.26%) |
May 20, 2008 | 32.37 | 32.43 | 31.50 | 31.77 | 29,431,496 | -0.89(-2.72%) |
May 19, 2008 | 32.16 | 33.36 | 32.10 | 32.66 | 42,055,328 | +0.31(+0.96%) |
May 16, 2008 | 31.26 | 32.39 | 31.01 | 32.35 | 45,443,420 | +1.31(+4.22%) |
May 15, 2008 | 30.39 | 31.07 | 30.36 | 31.04 | 22,806,086 | +0.60(+1.97%) |
May 14, 2008 | 30.90 | 31.04 | 30.38 | 30.44 | 23,075,142 | -0.30(-0.99%) |
May 13, 2008 | 30.79 | 30.89 | 30.28 | 30.75 | 18,927,282 | -0.04(-0.13%) |
May 12, 2008 | 30.15 | 30.80 | 29.99 | 30.79 | 19,080,934 | +0.63(+2.08%) |
May 09, 2008 | 29.94 | 30.54 | 29.94 | 30.16 | 12,167,347 | -0.26(-0.86%) |
May 08, 2008 | 30.26 | 30.77 | 30.05 | 30.42 | 17,923,066 | +0.39(+1.29%) |
May 07, 2008 | 30.70 | 30.82 | 29.99 | 30.04 | 20,339,654 | -0.70(-2.27%) |
May 06, 2008 | 30.19 | 30.84 | 29.92 | 30.73 | 19,634,504 | +0.43(+1.41%) |
May 05, 2008 | 30.41 | 30.61 | 30.09 | 30.30 | 14,382,513 | -0.28(-0.90%) |
May 02, 2008 | 30.81 | 30.97 | 30.36 | 30.58 | 22,663,760 | -0.02(-0.07%) |
May 01, 2008 | 29.80 | 30.60 | 29.55 | 30.60 | 21,615,296 | +0.81(+2.71%) |
Apr 30, 2008 | 30.11 | 30.35 | 29.73 | 29.79 | 23,090,156 | -0.39(-1.30%) |
Apr 29, 2008 | 29.81 | 30.28 | 29.79 | 30.19 | 16,391,622 | +0.32(+1.09%) |
Apr 28, 2008 | 29.79 | 30.36 | 29.74 | 29.86 | 20,725,326 | +0.03(+0.12%) |
Apr 25, 2008 | 29.71 | 29.99 | 29.29 | 29.83 | 20,702,720 | +0.06(+0.19%) |
Apr 24, 2008 | 28.88 | 30.30 | 28.86 | 29.77 | 29,640,224 | +0.88(+3.03%) |
Apr 23, 2008 | 29.02 | 29.19 | 28.77 | 28.90 | 26,250,964 | +0.23(+0.82%) |
Apr 22, 2008 | 29.28 | 29.28 | 28.46 | 28.66 | 23,281,640 | -0.74(-2.51%) |
Apr 21, 2008 | 29.17 | 29.46 | 29.08 | 29.40 | 23,954,164 | +0.05(+0.16%) |
Apr 18, 2008 | 29.38 | 29.66 | 29.11 | 29.35 | 42,747,568 | +0.33(+1.14%) |
Apr 17, 2008 | 28.91 | 29.12 | 28.58 | 29.02 | 20,261,276 | -0.13(-0.45%) |
Apr 16, 2008 | 28.69 | 29.28 | 28.68 | 29.15 | 23,034,586 | +0.74(+2.60%) |
Apr 15, 2008 | 28.59 | 28.97 | 28.04 | 28.41 | 15,705,515 | -0.12(-0.41%) |
Apr 14, 2008 | 28.44 | 28.86 | 28.28 | 28.53 | 11,957,936 | -0.03(-0.10%) |
Apr 11, 2008 | 28.63 | 29.23 | 28.55 | 28.56 | 21,762,074 | -0.81(-2.77%) |
Apr 10, 2008 | 28.70 | 29.50 | 28.63 | 29.37 | 24,257,280 | +0.74(+2.58%) |
Apr 09, 2008 | 29.03 | 29.10 | 28.41 | 28.63 | 17,725,872 | -0.39(-1.35%) |
Apr 08, 2008 | 28.49 | 29.16 | 28.47 | 29.03 | 20,879,096 | +0.28(+0.98%) |
Apr 07, 2008 | 29.05 | 29.21 | 28.63 | 28.75 | 17,608,034 | -0.26(-0.90%) |
Apr 04, 2008 | 29.04 | 29.43 | 28.78 | 29.01 | 22,742,964 | +0.11(+0.38%) |
Apr 03, 2008 | 28.77 | 29.21 | 28.77 | 28.90 | 22,271,374 | -0.04(-0.14%) |
Apr 02, 2008 | 29.23 | 29.29 | 28.59 | 28.94 | 29,327,358 | -0.19(-0.64%) |
Apr 01, 2008 | 28.46 | 29.22 | 28.17 | 29.12 | 39,979,700 | +0.84(+2.98%) |
Mar 31, 2008 | 27.79 | 28.41 | 27.42 | 28.28 | 26,137,568 | +0.59(+2.14%) |
Mar 28, 2008 | 27.66 | 28.52 | 27.50 | 27.69 | 22,247,914 | +0.29(+1.06%) |
Mar 27, 2008 | 27.80 | 27.92 | 27.38 | 27.40 | 18,529,534 | -0.53(-1.90%) |
Mar 26, 2008 | 27.79 | 28.03 | 27.55 | 27.93 | 20,998,980 | -0.21(-0.76%) |
Mar 25, 2008 | 27.97 | 28.28 | 27.46 | 28.15 | 32,049,580 | +0.63(+2.28%) |
Mar 24, 2008 | 26.46 | 27.64 | 26.46 | 27.52 | 28,748,008 | +1.12(+4.23%) |
Mar 21, 2008 | 26.29 | 26.41 | 25.46 | 26.40 | 54,308,680 | +0.00(+0.00%) |
Mar 20, 2008 | 26.29 | 26.41 | 25.46 | 26.40 | 54,308,680 | +0.29(+1.11%) |
Mar 19, 2008 | 27.26 | 27.39 | 26.11 | 26.11 | 40,574,704 | -1.57(-5.68%) |
Mar 18, 2008 | 27.08 | 27.73 | 26.81 | 27.68 | 25,874,218 | +1.12(+4.23%) |
Mar 17, 2008 | 26.63 | 27.30 | 26.53 | 26.56 | 29,823,506 | -0.50(-1.86%) |
Mar 14, 2008 | 27.84 | 27.95 | 26.72 | 27.06 | 39,565,920 | -0.70(-2.53%) |
Mar 13, 2008 | 27.25 | 27.95 | 26.89 | 27.77 | 25,844,144 | +0.34(+1.26%) |
Mar 12, 2008 | 27.95 | 28.11 | 27.29 | 27.42 | 33,656,824 | +0.23(+0.83%) |
Mar 11, 2008 | 27.28 | 27.54 | 26.12 | 27.20 | 42,275,348 | +0.17(+0.65%) |
Mar 10, 2008 | 27.66 | 27.77 | 26.92 | 27.02 | 23,982,652 | -0.74(-2.66%) |
Mar 07, 2008 | 27.74 | 28.07 | 27.25 | 27.76 | 25,242,252 | -0.13(-0.47%) |
Mar 06, 2008 | 28.50 | 28.63 | 27.79 | 27.89 | 19,799,498 | -0.74(-2.58%) |
Mar 05, 2008 | 28.47 | 29.05 | 28.26 | 28.63 | 21,876,716 | +0.20(+0.70%) |
Mar 04, 2008 | 28.21 | 28.50 | 27.83 | 28.43 | 29,523,772 | +0.06(+0.22%) |
Mar 03, 2008 | 28.98 | 29.06 | 28.01 | 28.37 | 33,102,878 | -0.88(-3.00%) |
Feb 29, 2008 | 29.40 | 29.59 | 29.05 | 29.24 | 28,560,200 | -0.64(-2.15%) |
Feb 28, 2008 | 29.94 | 30.30 | 29.66 | 29.88 | 16,739,672 | -0.32(-1.07%) |
Feb 27, 2008 | 29.97 | 30.50 | 29.68 | 30.21 | 21,143,446 | +0.10(+0.34%) |
Feb 26, 2008 | 30.13 | 30.62 | 29.75 | 30.10 | 24,831,776 | -0.06(-0.18%) |
Feb 25, 2008 | 29.92 | 30.53 | 29.68 | 30.16 | 26,564,070 | +0.17(+0.58%) |
Feb 22, 2008 | 29.50 | 30.94 | 29.21 | 29.99 | 36,714,016 | +0.72(+2.48%) |
Feb 21, 2008 | 29.91 | 30.07 | 29.07 | 29.26 | 24,967,612 | -0.66(-2.19%) |
Feb 20, 2008 | 28.97 | 30.00 | 28.80 | 29.92 | 27,207,710 | +0.98(+3.38%) |
Feb 19, 2008 | 29.35 | 29.79 | 28.78 | 28.94 | 27,437,942 | -0.17(-0.59%) |
Feb 18, 2008 | 27.81 | 29.16 | 27.74 | 29.11 | 31,757,462 | +0.00(+0.00%) |
Feb 15, 2008 | 27.81 | 29.16 | 27.74 | 29.11 | 31,756,778 | +0.92(+3.25%) |
Feb 14, 2008 | 28.93 | 28.96 | 28.10 | 28.19 | 22,644,086 | -0.79(-2.71%) |
Feb 13, 2008 | 28.59 | 29.21 | 28.50 | 28.98 | 25,436,776 | +0.74(+2.61%) |
Feb 12, 2008 | 29.15 | 29.19 | 28.11 | 28.24 | 33,310,564 | -0.63(-2.20%) |
Feb 11, 2008 | 28.92 | 29.25 | 28.74 | 28.88 | 27,233,454 | -0.04(-0.14%) |
Feb 08, 2008 | 27.99 | 28.94 | 27.98 | 28.92 | 29,668,364 | +0.68(+2.39%) |
Feb 07, 2008 | 26.99 | 28.61 | 26.87 | 28.24 | 42,076,652 | +0.89(+3.25%) |
Feb 06, 2008 | 28.24 | 28.28 | 27.25 | 27.35 | 28,924,086 | -0.74(-2.63%) |
Feb 05, 2008 | 28.32 | 28.79 | 27.99 | 28.09 | 29,619,524 | -0.78(-2.70%) |
Feb 04, 2008 | 29.00 | 29.32 | 28.55 | 28.87 | 17,481,170 | -0.24(-0.83%) |
Feb 01, 2008 | 29.16 | 29.35 | 28.64 | 29.11 | 30,780,104 | -0.15(-0.52%) |
Jan 31, 2008 | 27.90 | 29.43 | 27.78 | 29.26 | 45,575,168 | +1.48(+5.31%) |
Jan 30, 2008 | 27.80 | 28.32 | 27.52 | 27.79 | 23,322,570 | -0.01(-0.05%) |
Jan 29, 2008 | 28.01 | 28.02 | 27.48 | 27.80 | 21,605,616 | -0.14(-0.49%) |
Jan 28, 2008 | 27.42 | 28.06 | 27.32 | 27.94 | 19,371,716 | +0.34(+1.25%) |
Jan 25, 2008 | 27.70 | 28.28 | 27.41 | 27.59 | 36,162,624 | -0.28(-1.01%) |
Jan 24, 2008 | 27.17 | 28.25 | 26.82 | 27.88 | 66,754,836 | +2.61(+10.32%) |
Jan 23, 2008 | 24.76 | 25.93 | 24.60 | 25.27 | 59,047,268 | -0.20(-0.79%) |
Jan 22, 2008 | 25.75 | 26.46 | 24.26 | 25.47 | 43,091,420 | -0.99(-3.73%) |
Jan 21, 2008 | 27.02 | 27.41 | 26.21 | 26.46 | 42,391,592 | +0.00(+0.00%) |
Jan 18, 2008 | 27.02 | 27.41 | 26.21 | 26.46 | 42,391,592 | -0.49(-1.82%) |
Jan 17, 2008 | 27.63 | 27.73 | 26.83 | 26.94 | 33,751,328 | -0.62(-2.25%) |
Jan 16, 2008 | 27.56 | 27.78 | 27.30 | 27.57 | 42,082,328 | +0.42(+1.55%) |
Jan 15, 2008 | 27.32 | 27.59 | 26.90 | 27.14 | 28,525,936 | -0.45(-1.63%) |
Jan 14, 2008 | 26.97 | 27.99 | 26.94 | 27.59 | 42,325,740 | +0.95(+3.55%) |
Jan 11, 2008 | 26.10 | 26.95 | 25.75 | 26.65 | 47,068,440 | +0.44(+1.68%) |
Jan 10, 2008 | 25.89 | 26.76 | 25.52 | 26.21 | 32,708,308 | +0.14(+0.53%) |
Jan 09, 2008 | 24.88 | 26.12 | 24.83 | 26.07 | 39,677,508 | +1.24(+5.00%) |
Jan 08, 2008 | 25.15 | 25.83 | 24.81 | 24.83 | 39,319,932 | -0.32(-1.26%) |
Jan 07, 2008 | 25.56 | 25.74 | 24.68 | 25.14 | 38,510,340 | -0.40(-1.57%) |
Jan 04, 2008 | 25.79 | 26.37 | 25.45 | 25.54 | 42,964,744 | -0.60(-2.30%) |
Jan 03, 2008 | 26.40 | 26.48 | 26.03 | 26.14 | 21,928,864 | -0.34(-1.28%) |
Jan 02, 2008 | 26.37 | 27.46 | 26.30 | 26.48 | 41,985,736 | -0.66(-2.44%) |
Jan 01, 2008 | 27.07 | 27.42 | 26.94 | 27.14 | 9,268,920 | +0.00(+0.00%) |
Dec 31, 2007 | 27.07 | 27.42 | 26.94 | 27.14 | 9,121,092 | -0.15(-0.56%) |
Dec 28, 2007 | 27.49 | 27.59 | 26.97 | 27.30 | 12,444,501 | -0.08(-0.28%) |
Dec 27, 2007 | 27.68 | 27.87 | 27.36 | 27.37 | 11,489,310 | -0.41(-1.49%) |
Dec 26, 2007 | 27.58 | 27.90 | 27.46 | 27.79 | 7,639,901 | -0.02(-0.07%) |
Dec 24, 2007 | 27.57 | 27.92 | 27.39 | 27.81 | 6,638,727 | +0.24(+0.88%) |
Dec 21, 2007 | 27.21 | 27.57 | 27.05 | 27.57 | 37,257,500 | +0.58(+2.15%) |
Dec 20, 2007 | 26.99 | 27.08 | 26.29 | 26.99 | 25,125,880 | +0.58(+2.19%) |
Dec 19, 2007 | 26.62 | 26.62 | 26.04 | 26.41 | 28,383,844 | -0.30(-1.14%) |
Dec 18, 2007 | 27.02 | 27.25 | 26.30 | 26.71 | 27,014,648 | -0.28(-1.02%) |
Dec 17, 2007 | 27.08 | 27.34 | 26.94 | 26.99 | 19,772,684 | -0.18(-0.66%) |
Dec 14, 2007 | 27.26 | 27.42 | 27.14 | 27.17 | 21,095,738 | -0.33(-1.20%) |
Dec 13, 2007 | 27.25 | 27.78 | 27.15 | 27.50 | 32,222,044 | -0.79(-2.80%) |
Dec 12, 2007 | 28.15 | 28.68 | 27.78 | 28.29 | 31,405,968 | +0.57(+2.07%) |
Dec 11, 2007 | 27.97 | 28.39 | 27.65 | 27.72 | 23,971,530 | -0.27(-0.96%) |
Dec 10, 2007 | 27.83 | 28.11 | 27.76 | 27.99 | 17,533,354 | +0.31(+1.12%) |
Dec 07, 2007 | 27.78 | 27.87 | 27.44 | 27.68 | 13,728,331 | -0.20(-0.72%) |
Dec 06, 2007 | 27.87 | 27.99 | 27.52 | 27.88 | 15,694,439 | +0.03(+0.10%) |
Dec 05, 2007 | 27.43 | 28.16 | 27.25 | 27.85 | 30,140,606 | +0.70(+2.57%) |
Dec 04, 2007 | 27.28 | 27.49 | 27.08 | 27.15 | 22,134,908 | -0.41(-1.50%) |
Dec 03, 2007 | 28.02 | 28.39 | 27.42 | 27.57 | 37,419,240 | -0.57(-2.01%) |
Nov 30, 2007 | 28.96 | 28.99 | 27.82 | 28.13 | 36,892,280 | -0.44(-1.55%) |
Nov 29, 2007 | 28.17 | 28.61 | 28.11 | 28.57 | 21,428,150 | -0.05(-0.17%) |
Nov 28, 2007 | 27.99 | 28.97 | 27.92 | 28.62 | 33,499,834 | +1.15(+4.19%) |
Nov 27, 2007 | 27.24 | 27.59 | 26.97 | 27.47 | 28,323,962 | +0.44(+1.63%) |
Nov 26, 2007 | 27.95 | 27.95 | 26.97 | 27.03 | 25,322,956 | -0.93(-3.33%) |
Nov 23, 2007 | 27.77 | 28.09 | 27.68 | 27.96 | 9,661,984 | +0.05(+0.17%) |
Nov 21, 2007 | 28.26 | 28.72 | 27.83 | 27.91 | 23,537,786 | -0.61(-2.13%) |
Nov 20, 2007 | 28.81 | 29.10 | 27.77 | 28.52 | 30,654,488 | -0.28(-0.98%) |
Nov 19, 2007 | 28.78 | 29.20 | 28.68 | 28.80 | 36,349,048 | +0.27(+0.94%) |
Nov 16, 2007 | 28.49 | 28.61 | 27.88 | 28.53 | 30,736,566 | +0.38(+1.35%) |
Nov 15, 2007 | 27.74 | 28.56 | 27.59 | 28.15 | 36,357,284 | +0.53(+1.92%) |
Nov 14, 2007 | 27.90 | 28.70 | 27.58 | 27.62 | 48,836,144 | +0.61(+2.25%) |
Nov 13, 2007 | 25.94 | 27.07 | 25.77 | 27.01 | 36,004,416 | +1.29(+5.01%) |
Nov 12, 2007 | 26.57 | 26.90 | 25.72 | 25.72 | 47,290,500 | -0.56(-2.13%) |
Nov 09, 2007 | 25.41 | 26.83 | 25.25 | 26.28 | 70,735,904 | -1.15(-4.17%) |
Nov 08, 2007 | 28.58 | 28.94 | 27.31 | 27.43 | 42,817,840 | -0.99(-3.47%) |
Nov 07, 2007 | 28.49 | 29.21 | 28.35 | 28.41 | 25,951,144 | -0.26(-0.90%) |
Nov 06, 2007 | 28.21 | 28.69 | 27.96 | 28.67 | 21,315,498 | +0.49(+1.74%) |
Nov 05, 2007 | 28.36 | 28.77 | 27.75 | 28.18 | 20,643,908 | -0.34(-1.19%) |
Nov 02, 2007 | 28.76 | 28.84 | 28.28 | 28.52 | 21,313,600 | +0.03(+0.12%) |
Nov 01, 2007 | 29.15 | 29.46 | 28.42 | 28.48 | 25,866,144 | -0.99(-3.37%) |
Oct 31, 2007 | 28.95 | 29.49 | 28.75 | 29.48 | 22,979,368 | +0.66(+2.27%) |
Oct 30, 2007 | 28.47 | 28.91 | 28.39 | 28.82 | 13,752,143 | +0.10(+0.36%) |
Oct 29, 2007 | 28.68 | 28.97 | 28.32 | 28.72 | 19,218,828 | +0.21(+0.73%) |
Oct 26, 2007 | 28.33 | 28.66 | 27.78 | 28.51 | 26,675,568 | +0.37(+1.32%) |
Oct 25, 2007 | 28.74 | 28.97 | 27.90 | 28.14 | 22,643,124 | -0.27(-0.95%) |
Oct 24, 2007 | 27.99 | 28.42 | 27.63 | 28.41 | 22,942,042 | +0.03(+0.12%) |
Oct 23, 2007 | 27.87 | 28.39 | 27.66 | 28.37 | 17,561,210 | +0.18(+0.64%) |
Oct 22, 2007 | 27.78 | 28.28 | 27.73 | 28.19 | 18,986,782 | +0.39(+1.39%) |
Oct 19, 2007 | 28.45 | 28.79 | 27.68 | 27.81 | 44,940,544 | -0.74(-2.59%) |
Oct 18, 2007 | 28.55 | 28.90 | 28.27 | 28.55 | 24,657,258 | -0.02(-0.07%) |
Oct 17, 2007 | 28.55 | 28.61 | 27.87 | 28.57 | 31,883,446 | +0.39(+1.40%) |
Oct 16, 2007 | 28.41 | 28.95 | 28.17 | 28.17 | 26,011,152 | -0.31(-1.09%) |
Oct 15, 2007 | 28.89 | 28.97 | 28.32 | 28.48 | 21,105,648 | -0.60(-2.06%) |
Oct 12, 2007 | 28.76 | 29.08 | 28.61 | 29.08 | 16,126,333 | +0.48(+1.66%) |
Oct 11, 2007 | 29.21 | 29.24 | 28.50 | 28.61 | 30,484,510 | -0.57(-1.96%) |
Oct 10, 2007 | 29.40 | 29.50 | 29.01 | 29.18 | 18,925,440 | -0.24(-0.82%) |
Oct 09, 2007 | 29.51 | 29.52 | 28.98 | 29.42 | 19,704,588 | -0.08(-0.28%) |
Oct 08, 2007 | 29.63 | 29.77 | 29.28 | 29.50 | 20,703,410 | -0.41(-1.36%) |
Oct 05, 2007 | 29.76 | 29.94 | 29.18 | 29.91 | 21,100,582 | +0.40(+1.36%) |
Oct 04, 2007 | 29.18 | 29.64 | 28.96 | 29.51 | 17,487,378 | +0.35(+1.21%) |
Oct 03, 2007 | 28.79 | 29.33 | 28.70 | 29.16 | 18,612,356 | +0.20(+0.69%) |
Oct 02, 2007 | 29.04 | 29.04 | 28.34 | 28.96 | 26,160,374 | -0.08(-0.26%) |
Oct 01, 2007 | 29.01 | 29.31 | 28.60 | 29.04 | 27,616,418 | -0.12(-0.40%) |
Sep 28, 2007 | 29.24 | 29.39 | 28.93 | 29.15 | 22,271,370 | +0.02(+0.07%) |
Sep 27, 2007 | 29.35 | 29.70 | 28.98 | 29.13 | 20,279,658 | -0.01(-0.02%) |
Sep 26, 2007 | 28.86 | 29.32 | 28.61 | 29.14 | 25,762,866 | +0.48(+1.66%) |
Sep 25, 2007 | 28.48 | 28.71 | 28.12 | 28.66 | 32,412,712 | -0.06(-0.22%) |
Sep 24, 2007 | 28.28 | 28.75 | 28.28 | 28.72 | 24,064,696 | +0.56(+1.98%) |
Sep 21, 2007 | 27.97 | 28.25 | 27.57 | 28.17 | 42,184,740 | +0.20(+0.72%) |
Sep 20, 2007 | 27.60 | 28.12 | 27.52 | 27.97 | 27,135,932 | +0.34(+1.25%) |
Sep 19, 2007 | 27.54 | 27.76 | 27.08 | 27.62 | 24,636,070 | +0.17(+0.60%) |
Sep 18, 2007 | 27.07 | 27.46 | 26.71 | 27.46 | 29,766,962 | +0.55(+2.05%) |
Sep 17, 2007 | 26.99 | 27.08 | 26.79 | 26.90 | 17,645,572 | -0.30(-1.09%) |
Sep 14, 2007 | 26.75 | 27.41 | 26.41 | 27.20 | 28,993,832 | +0.18(+0.66%) |
Sep 13, 2007 | 27.05 | 27.32 | 26.17 | 27.02 | 55,648,436 | +0.90(+3.43%) |
Sep 12, 2007 | 26.11 | 26.21 | 25.81 | 26.12 | 21,566,698 | -0.10(-0.37%) |
Sep 11, 2007 | 25.53 | 26.25 | 25.41 | 26.22 | 25,402,050 | +0.86(+3.37%) |
Sep 10, 2007 | 26.06 | 26.06 | 25.30 | 25.37 | 29,971,946 | -0.77(-2.96%) |
Sep 07, 2007 | 26.37 | 26.75 | 25.97 | 26.14 | 27,000,476 | -0.64(-2.40%) |
Sep 06, 2007 | 26.97 | 27.14 | 26.59 | 26.78 | 19,087,418 | -0.08(-0.28%) |
Sep 05, 2007 | 27.36 | 27.42 | 26.68 | 26.86 | 22,660,144 | -0.75(-2.70%) |
Sep 04, 2007 | 27.52 | 27.75 | 27.21 | 27.60 | 27,651,122 | +0.08(+0.30%) |
Aug 31, 2007 | 27.17 | 27.59 | 27.08 | 27.52 | 16,874,332 | +0.56(+2.07%) |
Aug 30, 2007 | 26.63 | 27.36 | 26.48 | 26.96 | 17,717,642 | +0.11(+0.41%) |
Aug 29, 2007 | 26.28 | 26.88 | 26.12 | 26.85 | 21,019,842 | +0.72(+2.77%) |
Aug 28, 2007 | 26.39 | 26.65 | 26.12 | 26.12 | 21,259,050 | -0.49(-1.84%) |
Aug 27, 2007 | 26.59 | 26.87 | 26.21 | 26.61 | 25,499,094 | +0.24(+0.92%) |
Aug 24, 2007 | 26.15 | 26.55 | 25.98 | 26.37 | 19,269,662 | +0.26(+0.98%) |
Aug 23, 2007 | 25.85 | 26.21 | 25.63 | 26.12 | 27,004,602 | +0.41(+1.58%) |
Aug 22, 2007 | 25.59 | 26.15 | 25.42 | 25.71 | 33,554,408 | +0.26(+1.00%) |
Aug 21, 2007 | 25.65 | 25.82 | 25.28 | 25.45 | 35,694,356 | -0.36(-1.39%) |
Aug 20, 2007 | 25.80 | 26.05 | 25.70 | 25.81 | 25,639,096 | -0.08(-0.32%) |
Aug 17, 2007 | 25.78 | 26.13 | 25.17 | 25.90 | 53,480,860 | +0.42(+1.65%) |
Aug 16, 2007 | 24.65 | 25.58 | 24.30 | 25.48 | 69,875,152 | +0.58(+2.33%) |
Aug 15, 2007 | 26.01 | 26.20 | 24.67 | 24.90 | 51,648,196 | -1.17(-4.47%) |
Aug 14, 2007 | 26.72 | 27.03 | 26.00 | 26.06 | 37,475,488 | -0.79(-2.93%) |
Aug 13, 2007 | 26.32 | 27.35 | 26.32 | 26.85 | 42,245,764 | +0.71(+2.72%) |
Aug 10, 2007 | 26.21 | 26.41 | 25.78 | 26.14 | 41,073,556 | -0.23(-0.86%) |
Aug 09, 2007 | 27.05 | 27.77 | 26.37 | 26.37 | 41,660,192 | -1.33(-4.81%) |
Aug 08, 2007 | 27.75 | 28.04 | 26.94 | 27.70 | 58,367,568 | -0.24(-0.86%) |
Aug 07, 2007 | 28.30 | 28.63 | 27.39 | 27.94 | 49,845,428 | -0.88(-3.06%) |
Aug 06, 2007 | 28.39 | 28.86 | 27.85 | 28.82 | 30,113,318 | +0.70(+2.48%) |
Aug 03, 2007 | 28.35 | 29.21 | 28.05 | 28.12 | 29,214,868 | -0.88(-3.02%) |
Aug 02, 2007 | 28.66 | 29.17 | 28.28 | 29.00 | 23,822,326 | +0.45(+1.57%) |
Aug 01, 2007 | 28.64 | 28.98 | 27.98 | 28.55 | 43,980,940 | -0.18(-0.62%) |
Jul 31, 2007 | 29.65 | 29.65 | 28.68 | 28.73 | 30,604,852 | -0.61(-2.07%) |
Jul 30, 2007 | 28.90 | 29.84 | 28.47 | 29.34 | 26,593,484 | +0.59(+2.06%) |
Jul 27, 2007 | 29.27 | 29.44 | 28.73 | 28.75 | 34,891,700 | -0.28(-0.97%) |
Jul 26, 2007 | 29.11 | 29.83 | 28.49 | 29.03 | 62,032,776 | -0.26(-0.87%) |
Jul 25, 2007 | 29.87 | 30.20 | 29.20 | 29.28 | 35,712,944 | -0.43(-1.46%) |
Jul 24, 2007 | 29.33 | 30.48 | 29.32 | 29.72 | 37,901,016 | +0.23(+0.77%) |
Jul 23, 2007 | 29.68 | 29.84 | 29.08 | 29.49 | 34,041,356 | -0.17(-0.58%) |
Jul 20, 2007 | 30.34 | 30.35 | 29.41 | 29.66 | 52,834,664 | -0.24(-0.81%) |
Jul 19, 2007 | 31.04 | 31.44 | 29.66 | 29.90 | 54,668,976 | -1.21(-3.88%) |
Jul 18, 2007 | 30.87 | 31.17 | 30.81 | 31.11 | 20,614,642 | +0.05(+0.16%) |
Jul 17, 2007 | 31.05 | 31.32 | 30.89 | 31.06 | 16,113,710 | +0.00(+0.00%) |
Jul 16, 2007 | 31.18 | 31.34 | 30.95 | 31.06 | 14,204,828 | -0.22(-0.71%) |
Jul 13, 2007 | 31.04 | 31.37 | 30.87 | 31.28 | 17,937,606 | +0.07(+0.22%) |
Jul 12, 2007 | 30.35 | 31.27 | 30.24 | 31.21 | 30,291,368 | +0.97(+3.22%) |
Jul 11, 2007 | 29.77 | 30.41 | 29.51 | 30.24 | 23,515,344 | +0.43(+1.46%) |
Jul 10, 2007 | 29.97 | 30.15 | 29.77 | 29.81 | 20,171,870 | -0.26(-0.87%) |
Jul 09, 2007 | 30.02 | 30.28 | 29.87 | 30.07 | 18,767,194 | +0.01(+0.02%) |
Jul 06, 2007 | 30.01 | 30.09 | 29.74 | 30.06 | 10,053,741 | +0.03(+0.09%) |
Jul 05, 2007 | 30.09 | 30.21 | 29.90 | 30.04 | 19,255,766 | -0.22(-0.73%) |
Jul 03, 2007 | 30.26 | 30.35 | 30.15 | 30.26 | 8,618,271 | -0.05(-0.16%) |
Jul 02, 2007 | 30.08 | 30.35 | 29.93 | 30.30 | 19,075,990 | +0.37(+1.24%) |
Jun 29, 2007 | 30.08 | 30.18 | 29.72 | 29.93 | 25,592,176 | -0.05(-0.16%) |
Jun 28, 2007 | 29.90 | 30.19 | 29.67 | 29.98 | 20,012,246 | +0.03(+0.09%) |
Jun 27, 2007 | 29.38 | 29.97 | 29.36 | 29.95 | 23,027,450 | +0.40(+1.35%) |
Jun 26, 2007 | 29.69 | 29.98 | 29.32 | 29.55 | 28,111,448 | +0.21(+0.73%) |
Jun 25, 2007 | 29.50 | 29.77 | 29.18 | 29.34 | 23,836,838 | -0.32(-1.07%) |
Jun 22, 2007 | 29.84 | 30.13 | 29.52 | 29.66 | 25,608,626 | -0.39(-1.31%) |
Jun 21, 2007 | 29.71 | 30.15 | 29.46 | 30.05 | 23,608,736 | +0.34(+1.14%) |
Jun 20, 2007 | 29.57 | 30.35 | 29.25 | 29.71 | 33,064,834 | +0.26(+0.89%) |
Jun 19, 2007 | 29.15 | 29.61 | 29.11 | 29.45 | 25,172,340 | +0.25(+0.85%) |
Jun 18, 2007 | 29.28 | 29.55 | 29.15 | 29.20 | 18,311,980 | -0.21(-0.70%) |
Jun 15, 2007 | 29.69 | 29.85 | 29.32 | 29.41 | 43,702,344 | +0.01(+0.02%) |
Jun 14, 2007 | 29.46 | 29.62 | 29.25 | 29.40 | 24,806,310 | +0.01(+0.05%) |
Jun 13, 2007 | 28.97 | 29.51 | 28.84 | 29.39 | 24,926,048 | +0.55(+1.89%) |
Jun 12, 2007 | 28.30 | 29.26 | 28.28 | 28.84 | 34,280,636 | +0.29(+1.01%) |
Jun 11, 2007 | 28.70 | 28.78 | 28.29 | 28.55 | 26,596,036 | -0.33(-1.15%) |
Jun 08, 2007 | 29.06 | 29.32 | 28.43 | 28.88 | 54,420,024 | +0.59(+2.07%) |
Jun 07, 2007 | 28.91 | 29.24 | 28.27 | 28.30 | 45,930,260 | -0.83(-2.87%) |
Jun 06, 2007 | 29.23 | 29.34 | 28.99 | 29.13 | 23,066,730 | -0.18(-0.61%) |
Jun 05, 2007 | 29.17 | 29.37 | 28.77 | 29.31 | 29,511,286 | +0.21(+0.74%) |
Jun 04, 2007 | 29.30 | 29.71 | 29.08 | 29.10 | 20,526,134 | -0.41(-1.38%) |