Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 36.19 | 36.76 | 35.80 | 35.84 | 1,450,815 | -0.45(-1.23%) |
Jun 27, 2008 | 37.31 | 37.47 | 35.62 | 36.29 | 4,522,280 | -0.97(-2.59%) |
Jun 26, 2008 | 38.78 | 38.83 | 37.21 | 37.26 | 1,435,070 | -1.77(-4.55%) |
Jun 25, 2008 | 37.82 | 39.49 | 37.82 | 39.03 | 1,386,039 | +1.15(+3.05%) |
Jun 24, 2008 | 39.15 | 39.20 | 37.52 | 37.88 | 2,138,539 | -1.37(-3.50%) |
Jun 23, 2008 | 38.85 | 39.41 | 38.22 | 39.25 | 1,468,032 | +0.32(+0.83%) |
Jun 20, 2008 | 38.68 | 39.60 | 38.33 | 38.93 | 2,348,239 | +0.12(+0.30%) |
Jun 19, 2008 | 38.37 | 39.19 | 38.36 | 38.81 | 1,345,790 | +0.34(+0.88%) |
Jun 18, 2008 | 39.15 | 39.15 | 37.93 | 38.47 | 1,419,833 | -0.68(-1.72%) |
Jun 17, 2008 | 39.14 | 40.03 | 38.55 | 39.15 | 2,197,113 | +0.18(+0.46%) |
Jun 16, 2008 | 37.38 | 39.18 | 37.38 | 38.97 | 2,289,161 | +1.10(+2.90%) |
Jun 13, 2008 | 37.52 | 38.19 | 37.04 | 37.87 | 1,971,227 | +0.47(+1.26%) |
Jun 12, 2008 | 37.08 | 37.80 | 37.06 | 37.40 | 1,079,009 | +0.48(+1.30%) |
Jun 11, 2008 | 37.57 | 37.68 | 36.90 | 36.92 | 918,130 | -0.53(-1.43%) |
Jun 10, 2008 | 37.17 | 37.64 | 36.31 | 37.45 | 2,031,246 | -0.35(-0.91%) |
Jun 09, 2008 | 37.44 | 38.03 | 37.27 | 37.80 | 1,021,078 | +0.46(+1.22%) |
Jun 06, 2008 | 38.49 | 38.49 | 37.27 | 37.34 | 1,073,297 | -1.26(-3.27%) |
Jun 05, 2008 | 37.80 | 38.75 | 37.26 | 38.61 | 1,527,299 | +1.10(+2.93%) |
Jun 04, 2008 | 37.28 | 37.88 | 36.98 | 37.51 | 1,303,481 | +0.23(+0.61%) |
Jun 03, 2008 | 38.18 | 38.18 | 36.99 | 37.28 | 1,926,294 | -0.66(-1.74%) |
Jun 02, 2008 | 38.17 | 38.17 | 37.42 | 37.94 | 1,123,638 | -0.29(-0.76%) |
May 30, 2008 | 37.48 | 38.35 | 37.29 | 38.23 | 2,231,767 | +0.73(+1.95%) |
May 29, 2008 | 37.99 | 37.99 | 37.29 | 37.50 | 1,343,949 | -0.45(-1.18%) |
May 28, 2008 | 37.58 | 38.03 | 37.12 | 37.95 | 1,197,441 | +0.30(+0.79%) |
May 27, 2008 | 37.22 | 37.74 | 37.04 | 37.65 | 1,111,792 | +0.38(+1.01%) |
May 26, 2008 | 38.32 | 38.32 | 36.82 | 37.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.32 | 38.32 | 36.82 | 37.27 | 1,488,178 | -0.97(-2.53%) |
May 22, 2008 | 37.61 | 38.62 | 37.52 | 38.24 | 1,452,722 | +0.74(+1.97%) |
May 21, 2008 | 38.12 | 38.36 | 37.33 | 37.50 | 1,621,135 | -0.75(-1.97%) |
May 20, 2008 | 37.64 | 38.40 | 37.08 | 38.25 | 1,907,262 | +0.91(+2.44%) |
May 19, 2008 | 37.85 | 38.51 | 37.14 | 37.34 | 1,745,761 | -0.65(-1.71%) |
May 16, 2008 | 38.26 | 38.47 | 36.93 | 37.99 | 1,964,845 | +0.97(+2.61%) |
May 15, 2008 | 37.11 | 37.26 | 36.41 | 37.03 | 2,775,604 | +0.02(+0.06%) |
May 14, 2008 | 37.98 | 39.20 | 36.89 | 37.01 | 4,872,281 | -0.61(-1.63%) |
May 13, 2008 | 37.78 | 38.02 | 37.15 | 37.62 | 1,834,708 | -0.16(-0.44%) |
May 12, 2008 | 36.61 | 38.07 | 36.46 | 37.78 | 2,527,220 | +1.40(+3.84%) |
May 09, 2008 | 35.67 | 36.75 | 35.18 | 36.38 | 824,017 | +0.60(+1.67%) |
May 08, 2008 | 35.59 | 36.11 | 35.12 | 35.79 | 2,010,041 | +0.52(+1.47%) |
May 07, 2008 | 36.01 | 36.03 | 35.01 | 35.27 | 1,716,071 | -0.58(-1.62%) |
May 06, 2008 | 34.97 | 36.02 | 34.95 | 35.85 | 1,482,174 | +0.54(+1.53%) |
May 05, 2008 | 35.40 | 35.52 | 34.81 | 35.31 | 1,253,921 | -0.03(-0.09%) |
May 02, 2008 | 35.33 | 35.54 | 34.68 | 35.34 | 1,079,556 | +0.15(+0.42%) |
May 01, 2008 | 35.21 | 35.34 | 33.92 | 35.19 | 1,407,158 | +0.06(+0.18%) |
Apr 30, 2008 | 34.97 | 35.57 | 34.91 | 35.13 | 1,573,078 | +0.37(+1.06%) |
Apr 29, 2008 | 35.54 | 35.60 | 34.66 | 34.76 | 1,540,920 | -0.89(-2.51%) |
Apr 28, 2008 | 35.87 | 35.87 | 34.96 | 35.65 | 1,890,712 | +0.09(+0.24%) |
Apr 25, 2008 | 34.77 | 35.67 | 34.74 | 35.57 | 1,298,092 | +1.01(+2.93%) |
Apr 24, 2008 | 35.22 | 35.22 | 33.54 | 34.56 | 2,482,531 | -0.41(-1.17%) |
Apr 23, 2008 | 35.84 | 35.84 | 34.51 | 34.96 | 1,538,901 | -0.61(-1.72%) |
Apr 22, 2008 | 35.33 | 35.94 | 34.38 | 35.58 | 4,076,569 | +0.82(+2.35%) |
Apr 21, 2008 | 34.38 | 35.12 | 33.93 | 34.76 | 2,414,198 | +0.57(+1.68%) |
Apr 18, 2008 | 33.61 | 34.40 | 33.39 | 34.19 | 1,902,468 | +0.77(+2.30%) |
Apr 17, 2008 | 33.48 | 34.21 | 33.22 | 33.42 | 1,407,918 | -0.19(-0.56%) |
Apr 16, 2008 | 32.62 | 33.71 | 32.36 | 33.61 | 2,296,309 | +1.37(+4.26%) |
Apr 15, 2008 | 32.71 | 33.05 | 31.86 | 32.23 | 1,432,530 | -0.41(-1.25%) |
Apr 14, 2008 | 31.79 | 32.98 | 31.79 | 32.64 | 1,400,162 | +0.85(+2.67%) |
Apr 11, 2008 | 32.45 | 32.55 | 31.66 | 31.79 | 1,259,104 | -1.20(-3.64%) |
Apr 10, 2008 | 32.70 | 33.28 | 32.19 | 32.99 | 1,513,606 | +0.23(+0.69%) |
Apr 09, 2008 | 33.20 | 33.24 | 32.39 | 32.77 | 1,297,874 | -0.42(-1.25%) |
Apr 08, 2008 | 32.60 | 33.85 | 32.60 | 33.18 | 1,700,121 | +0.15(+0.45%) |
Apr 07, 2008 | 33.15 | 33.84 | 32.62 | 33.03 | 2,684,192 | +0.25(+0.77%) |
Apr 04, 2008 | 31.97 | 32.93 | 31.86 | 32.78 | 1,574,357 | +0.99(+3.11%) |
Apr 03, 2008 | 31.77 | 31.92 | 31.40 | 31.79 | 1,489,230 | +0.03(+0.10%) |
Apr 02, 2008 | 32.46 | 32.46 | 31.41 | 31.76 | 1,341,992 | -0.39(-1.22%) |
Apr 01, 2008 | 31.87 | 32.38 | 31.01 | 32.15 | 2,274,067 | +1.50(+4.89%) |
Mar 31, 2008 | 30.80 | 31.01 | 30.43 | 30.65 | 1,281,154 | -0.03(-0.10%) |
Mar 28, 2008 | 31.56 | 31.56 | 30.53 | 30.69 | 1,267,634 | -0.53(-1.71%) |
Mar 27, 2008 | 31.87 | 31.87 | 31.09 | 31.22 | 1,877,223 | -0.04(-0.13%) |
Mar 26, 2008 | 31.14 | 31.32 | 30.95 | 31.26 | 1,231,333 | +0.12(+0.38%) |
Mar 25, 2008 | 31.39 | 31.39 | 30.93 | 31.14 | 1,564,389 | +0.06(+0.18%) |
Mar 24, 2008 | 29.96 | 31.56 | 29.96 | 31.09 | 1,848,019 | +1.37(+4.62%) |
Mar 21, 2008 | 28.77 | 30.07 | 28.73 | 29.71 | 1,363,009 | +0.00(+0.00%) |
Mar 20, 2008 | 28.77 | 30.07 | 28.73 | 29.71 | 1,363,009 | +0.42(+1.45%) |
Mar 19, 2008 | 29.93 | 30.43 | 29.25 | 29.29 | 2,326,165 | -0.82(-2.71%) |
Mar 18, 2008 | 29.65 | 30.22 | 29.40 | 30.10 | 1,835,130 | +1.14(+3.93%) |
Mar 17, 2008 | 28.70 | 29.66 | 28.51 | 28.97 | 1,550,733 | -0.72(-2.43%) |
Mar 14, 2008 | 30.39 | 30.67 | 28.94 | 29.69 | 2,087,957 | -0.49(-1.64%) |
Mar 13, 2008 | 29.56 | 30.30 | 28.83 | 30.18 | 1,646,706 | +0.00(+0.00%) |
Mar 12, 2008 | 30.22 | 30.90 | 30.09 | 30.18 | 1,431,433 | +0.16(+0.52%) |
Mar 11, 2008 | 29.18 | 30.20 | 29.18 | 30.03 | 2,106,663 | +1.33(+4.65%) |
Mar 10, 2008 | 29.54 | 29.75 | 28.65 | 28.69 | 1,996,307 | -1.11(-3.71%) |
Mar 07, 2008 | 29.84 | 30.80 | 29.73 | 29.80 | 1,913,570 | -0.36(-1.20%) |
Mar 06, 2008 | 31.24 | 31.24 | 30.03 | 30.16 | 2,050,910 | -1.34(-4.26%) |
Mar 05, 2008 | 31.16 | 31.88 | 30.96 | 31.50 | 1,376,513 | +0.21(+0.68%) |
Mar 04, 2008 | 30.87 | 31.64 | 30.72 | 31.29 | 1,946,603 | -0.05(-0.18%) |
Mar 03, 2008 | 30.65 | 31.36 | 29.87 | 31.35 | 1,347,889 | +0.81(+2.65%) |
Feb 29, 2008 | 31.73 | 31.82 | 30.18 | 30.54 | 1,345,138 | -1.26(-3.95%) |
Feb 28, 2008 | 31.71 | 32.08 | 31.46 | 31.79 | 989,871 | -0.08(-0.25%) |
Feb 27, 2008 | 31.42 | 32.15 | 31.42 | 31.87 | 1,164,862 | +0.05(+0.17%) |
Feb 26, 2008 | 32.40 | 32.40 | 31.40 | 31.82 | 2,212,827 | -0.57(-1.75%) |
Feb 25, 2008 | 32.22 | 32.46 | 31.66 | 32.38 | 1,371,327 | +0.37(+1.15%) |
Feb 22, 2008 | 32.15 | 32.17 | 31.32 | 32.01 | 1,321,571 | +0.06(+0.20%) |
Feb 21, 2008 | 32.06 | 32.43 | 31.72 | 31.95 | 1,558,114 | -0.06(-0.20%) |
Feb 20, 2008 | 31.94 | 32.17 | 31.29 | 32.01 | 1,796,299 | -0.10(-0.32%) |
Feb 19, 2008 | 31.90 | 32.19 | 31.64 | 32.11 | 1,325,601 | +0.36(+1.14%) |
Feb 18, 2008 | 30.99 | 31.79 | 30.81 | 31.75 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.99 | 31.79 | 30.81 | 31.75 | 1,601,696 | +0.46(+1.48%) |
Feb 14, 2008 | 31.55 | 32.09 | 31.20 | 31.29 | 1,491,332 | -0.36(-1.14%) |
Feb 13, 2008 | 31.18 | 31.75 | 31.18 | 31.65 | 2,243,432 | +0.53(+1.72%) |
Feb 12, 2008 | 31.45 | 31.71 | 30.87 | 31.12 | 2,085,215 | -0.24(-0.78%) |
Feb 11, 2008 | 30.94 | 31.82 | 30.58 | 31.36 | 2,809,831 | +0.97(+3.18%) |
Feb 08, 2008 | 30.98 | 30.98 | 29.56 | 30.40 | 2,280,017 | -0.42(-1.38%) |
Feb 07, 2008 | 31.14 | 31.67 | 30.48 | 30.82 | 2,218,795 | +0.16(+0.54%) |
Feb 06, 2008 | 31.63 | 31.81 | 30.62 | 30.65 | 2,432,858 | -0.71(-2.25%) |
Feb 05, 2008 | 31.02 | 32.50 | 30.26 | 31.36 | 4,696,351 | +1.11(+3.69%) |
Feb 04, 2008 | 29.81 | 30.69 | 29.76 | 30.25 | 2,801,240 | +0.49(+1.64%) |
Feb 01, 2008 | 29.05 | 30.03 | 28.85 | 29.76 | 2,221,460 | +0.53(+1.83%) |
Jan 31, 2008 | 28.46 | 29.48 | 28.00 | 29.23 | 2,484,617 | +0.51(+1.78%) |
Jan 30, 2008 | 28.83 | 29.56 | 28.21 | 28.72 | 1,352,466 | -0.15(-0.52%) |
Jan 29, 2008 | 30.02 | 30.02 | 28.66 | 28.86 | 1,540,122 | -0.28(-0.97%) |
Jan 28, 2008 | 28.52 | 29.22 | 27.99 | 29.15 | 3,033,349 | +0.76(+2.68%) |
Jan 25, 2008 | 27.99 | 29.00 | 27.99 | 28.39 | 2,550,182 | +0.81(+2.93%) |
Jan 24, 2008 | 27.00 | 27.77 | 26.87 | 27.58 | 1,728,226 | +0.53(+1.97%) |
Jan 23, 2008 | 26.02 | 27.22 | 24.93 | 27.04 | 2,932,832 | +0.52(+1.95%) |
Jan 22, 2008 | 25.82 | 27.56 | 25.82 | 26.53 | 2,758,207 | -1.04(-3.76%) |
Jan 21, 2008 | 26.78 | 28.32 | 26.78 | 27.56 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.78 | 28.32 | 26.78 | 27.56 | 3,218,494 | +0.56(+2.06%) |
Jan 17, 2008 | 28.36 | 28.56 | 26.84 | 27.00 | 2,593,048 | -0.92(-3.29%) |
Jan 16, 2008 | 29.35 | 29.35 | 27.50 | 27.92 | 2,874,037 | -1.52(-5.17%) |
Jan 15, 2008 | 29.81 | 30.21 | 29.17 | 29.45 | 1,947,345 | -0.68(-2.24%) |
Jan 14, 2008 | 29.81 | 30.38 | 29.21 | 30.12 | 1,556,580 | +0.31(+1.03%) |
Jan 11, 2008 | 30.49 | 30.49 | 29.56 | 29.81 | 1,912,433 | -0.64(-2.09%) |
Jan 10, 2008 | 29.62 | 30.72 | 29.62 | 30.45 | 3,326,358 | +0.38(+1.28%) |
Jan 09, 2008 | 30.24 | 30.24 | 28.98 | 30.07 | 3,333,958 | -0.32(-1.06%) |
Jan 08, 2008 | 30.97 | 31.38 | 30.38 | 30.39 | 1,778,819 | -0.43(-1.40%) |
Jan 07, 2008 | 31.46 | 31.62 | 30.18 | 30.82 | 2,624,704 | -0.71(-2.27%) |
Jan 04, 2008 | 32.40 | 32.40 | 31.13 | 31.53 | 1,921,012 | -1.11(-3.41%) |
Jan 03, 2008 | 33.78 | 34.30 | 32.27 | 32.65 | 2,096,489 | -1.12(-3.32%) |
Jan 02, 2008 | 33.54 | 34.32 | 33.41 | 33.77 | 1,980,392 | +0.55(+1.65%) |
Jan 01, 2008 | 32.68 | 33.39 | 32.68 | 33.22 | 860,506 | +0.00(+0.00%) |
Dec 31, 2007 | 32.68 | 33.39 | 32.68 | 33.22 | 860,506 | +0.22(+0.67%) |
Dec 28, 2007 | 32.95 | 33.54 | 32.51 | 33.00 | 1,298,976 | -0.17(-0.52%) |
Dec 27, 2007 | 33.46 | 33.65 | 32.97 | 33.17 | 979,741 | +0.00(+0.00%) |
Dec 26, 2007 | 33.61 | 33.61 | 32.75 | 33.17 | 678,469 | -0.57(-1.70%) |
Dec 24, 2007 | 33.57 | 34.02 | 33.38 | 33.75 | 444,584 | +0.46(+1.37%) |
Dec 21, 2007 | 32.66 | 33.63 | 32.66 | 33.29 | 1,293,626 | +0.66(+2.02%) |
Dec 20, 2007 | 33.13 | 33.13 | 31.89 | 32.63 | 1,861,257 | +0.06(+0.19%) |
Dec 19, 2007 | 32.95 | 33.01 | 32.54 | 32.57 | 1,523,002 | -0.32(-0.98%) |
Dec 18, 2007 | 34.41 | 34.41 | 32.62 | 32.89 | 2,371,100 | -0.86(-2.56%) |
Dec 17, 2007 | 34.37 | 34.66 | 33.50 | 33.76 | 2,567,125 | -1.04(-3.00%) |
Dec 14, 2007 | 34.02 | 35.15 | 34.02 | 34.80 | 2,771,175 | +0.24(+0.68%) |
Dec 13, 2007 | 33.32 | 34.67 | 33.32 | 34.56 | 2,891,582 | +0.92(+2.73%) |
Dec 12, 2007 | 32.63 | 34.32 | 32.63 | 33.65 | 6,418,872 | +1.44(+4.46%) |
Dec 11, 2007 | 32.36 | 33.36 | 31.87 | 32.21 | 4,724,952 | +1.24(+4.01%) |
Dec 10, 2007 | 31.01 | 31.64 | 30.65 | 30.97 | 1,829,973 | -0.26(-0.83%) |
Dec 07, 2007 | 31.38 | 32.09 | 30.88 | 31.23 | 2,359,310 | +0.17(+0.56%) |
Dec 06, 2007 | 30.71 | 31.05 | 30.43 | 31.05 | 2,287,080 | +0.50(+1.64%) |
Dec 05, 2007 | 30.94 | 31.01 | 30.18 | 30.55 | 1,531,969 | +0.16(+0.52%) |
Dec 04, 2007 | 31.35 | 31.40 | 30.29 | 30.40 | 1,842,449 | -0.96(-3.05%) |
Dec 03, 2007 | 31.13 | 31.61 | 30.92 | 31.35 | 1,571,459 | +0.20(+0.66%) |
Nov 30, 2007 | 30.97 | 31.42 | 30.57 | 31.15 | 4,857,818 | +0.68(+2.24%) |
Nov 29, 2007 | 30.36 | 30.98 | 30.18 | 30.47 | 1,511,335 | +0.25(+0.83%) |
Nov 28, 2007 | 28.63 | 30.26 | 28.63 | 30.21 | 2,037,883 | +1.44(+4.99%) |
Nov 27, 2007 | 28.76 | 29.15 | 28.31 | 28.78 | 1,755,589 | +0.31(+1.10%) |
Nov 26, 2007 | 28.68 | 29.26 | 28.37 | 28.46 | 2,107,789 | -0.52(-1.79%) |
Nov 23, 2007 | 28.14 | 29.10 | 28.02 | 28.98 | 813,755 | +0.98(+3.50%) |
Nov 21, 2007 | 29.13 | 29.13 | 27.60 | 28.00 | 1,885,152 | -0.76(-2.65%) |
Nov 20, 2007 | 29.12 | 29.45 | 28.49 | 28.76 | 1,851,458 | +0.16(+0.58%) |
Nov 19, 2007 | 29.77 | 29.82 | 28.34 | 28.60 | 2,021,649 | -1.22(-4.08%) |
Nov 16, 2007 | 29.35 | 29.87 | 29.26 | 29.81 | 1,695,153 | +0.21(+0.72%) |
Nov 15, 2007 | 30.33 | 30.70 | 29.28 | 29.60 | 1,852,605 | -1.08(-3.53%) |
Nov 14, 2007 | 31.23 | 31.23 | 30.50 | 30.69 | 1,527,001 | +0.09(+0.31%) |
Nov 13, 2007 | 29.45 | 30.71 | 29.42 | 30.59 | 1,714,441 | +0.98(+3.31%) |
Nov 12, 2007 | 30.62 | 31.14 | 29.61 | 29.61 | 1,956,171 | -1.24(-4.02%) |
Nov 09, 2007 | 32.31 | 32.31 | 30.81 | 30.85 | 2,100,375 | -1.56(-4.82%) |
Nov 08, 2007 | 32.42 | 33.22 | 31.64 | 32.41 | 2,245,197 | -0.31(-0.96%) |
Nov 07, 2007 | 32.50 | 33.05 | 32.50 | 32.73 | 1,916,191 | -0.38(-1.14%) |
Nov 06, 2007 | 32.43 | 33.26 | 32.43 | 33.10 | 1,626,778 | +0.65(+2.01%) |
Nov 05, 2007 | 32.81 | 33.10 | 32.19 | 32.45 | 1,851,586 | -0.34(-1.03%) |
Nov 02, 2007 | 33.02 | 33.36 | 32.32 | 32.79 | 2,095,024 | +0.27(+0.82%) |
Nov 01, 2007 | 32.81 | 33.35 | 32.03 | 32.52 | 2,019,738 | -0.42(-1.26%) |
Oct 31, 2007 | 32.36 | 33.01 | 32.12 | 32.94 | 1,856,172 | +0.81(+2.52%) |
Oct 30, 2007 | 32.97 | 33.17 | 32.06 | 32.13 | 2,284,705 | -0.80(-2.43%) |
Oct 29, 2007 | 32.73 | 33.05 | 32.41 | 32.93 | 1,561,587 | +0.08(+0.24%) |
Oct 26, 2007 | 32.75 | 32.91 | 32.24 | 32.85 | 1,808,274 | +0.35(+1.09%) |
Oct 25, 2007 | 32.04 | 32.59 | 31.77 | 32.50 | 1,988,018 | +0.13(+0.41%) |
Oct 24, 2007 | 31.95 | 32.51 | 31.46 | 32.37 | 3,447,122 | +0.87(+2.77%) |
Oct 23, 2007 | 32.15 | 32.55 | 31.01 | 31.49 | 4,718,583 | +0.79(+2.56%) |
Oct 22, 2007 | 30.43 | 30.77 | 29.87 | 30.71 | 2,233,240 | +0.13(+0.44%) |
Oct 19, 2007 | 31.73 | 31.80 | 30.40 | 30.58 | 2,306,361 | -1.36(-4.25%) |
Oct 18, 2007 | 31.71 | 32.07 | 31.07 | 31.93 | 1,215,664 | +0.44(+1.40%) |
Oct 17, 2007 | 32.12 | 32.12 | 30.91 | 31.49 | 1,576,810 | -0.24(-0.74%) |
Oct 16, 2007 | 32.18 | 32.18 | 30.97 | 31.73 | 2,381,393 | -0.52(-1.61%) |
Oct 15, 2007 | 32.26 | 32.64 | 32.00 | 32.25 | 2,397,189 | +0.13(+0.39%) |
Oct 12, 2007 | 32.05 | 32.49 | 31.88 | 32.12 | 1,786,745 | +0.25(+0.79%) |
Oct 11, 2007 | 32.04 | 32.24 | 31.62 | 31.87 | 2,098,336 | -0.19(-0.59%) |
Oct 10, 2007 | 32.00 | 32.31 | 31.67 | 32.06 | 1,876,936 | +0.06(+0.20%) |
Oct 09, 2007 | 31.17 | 32.21 | 31.01 | 32.00 | 1,776,172 | +0.61(+1.95%) |
Oct 08, 2007 | 31.34 | 32.03 | 31.27 | 31.38 | 1,295,027 | +0.04(+0.13%) |
Oct 05, 2007 | 31.31 | 31.60 | 30.93 | 31.35 | 1,615,408 | +0.04(+0.13%) |
Oct 04, 2007 | 30.78 | 31.31 | 30.70 | 31.31 | 1,665,981 | +0.48(+1.55%) |
Oct 03, 2007 | 31.08 | 31.17 | 30.70 | 30.83 | 1,073,499 | -0.16(-0.51%) |
Oct 02, 2007 | 31.34 | 31.35 | 30.65 | 30.98 | 1,671,714 | -0.27(-0.88%) |
Oct 01, 2007 | 30.62 | 31.49 | 30.43 | 31.26 | 2,673,621 | +0.66(+2.15%) |
Sep 28, 2007 | 30.51 | 30.83 | 30.08 | 30.60 | 1,708,911 | +0.21(+0.70%) |
Sep 27, 2007 | 30.36 | 30.69 | 30.11 | 30.39 | 1,841,649 | +0.24(+0.78%) |
Sep 26, 2007 | 29.67 | 30.47 | 29.50 | 30.15 | 2,913,238 | +1.43(+4.97%) |
Sep 25, 2007 | 29.05 | 29.31 | 28.66 | 28.72 | 2,292,094 | -0.60(-2.06%) |
Sep 24, 2007 | 29.48 | 30.43 | 29.12 | 29.33 | 2,701,519 | -0.30(-1.01%) |
Sep 21, 2007 | 28.86 | 29.83 | 28.56 | 29.63 | 2,399,482 | +0.89(+3.11%) |
Sep 20, 2007 | 29.05 | 29.26 | 28.59 | 28.73 | 1,437,829 | -0.10(-0.35%) |
Sep 19, 2007 | 28.90 | 29.45 | 28.61 | 28.83 | 1,915,662 | -0.06(-0.22%) |
Sep 18, 2007 | 28.15 | 28.93 | 27.59 | 28.90 | 2,528,659 | +0.87(+3.11%) |
Sep 17, 2007 | 27.88 | 28.26 | 27.81 | 28.02 | 979,996 | +0.06(+0.22%) |
Sep 14, 2007 | 27.40 | 28.33 | 27.32 | 27.96 | 1,408,402 | +0.46(+1.68%) |
Sep 13, 2007 | 27.68 | 28.01 | 27.40 | 27.50 | 1,305,982 | -0.08(-0.28%) |
Sep 12, 2007 | 28.08 | 28.22 | 27.31 | 27.58 | 2,369,673 | -0.60(-2.15%) |
Sep 11, 2007 | 27.48 | 28.31 | 27.32 | 28.18 | 1,945,471 | +0.71(+2.57%) |
Sep 10, 2007 | 27.85 | 27.99 | 27.38 | 27.48 | 971,843 | -0.19(-0.68%) |
Sep 07, 2007 | 27.79 | 28.02 | 27.40 | 27.66 | 1,673,370 | -0.60(-2.11%) |
Sep 06, 2007 | 28.17 | 28.30 | 27.77 | 28.26 | 1,729,803 | +0.24(+0.84%) |
Sep 05, 2007 | 28.53 | 28.54 | 27.66 | 28.02 | 2,442,157 | -0.54(-1.90%) |
Sep 04, 2007 | 28.28 | 28.74 | 27.87 | 28.57 | 1,571,077 | +0.37(+1.31%) |
Aug 31, 2007 | 27.51 | 28.58 | 27.51 | 28.20 | 2,250,820 | +0.76(+2.78%) |
Aug 30, 2007 | 26.75 | 27.48 | 26.71 | 27.44 | 2,417,826 | +0.28(+1.04%) |
Aug 29, 2007 | 26.71 | 27.26 | 26.30 | 27.15 | 2,027,636 | +0.62(+2.34%) |
Aug 28, 2007 | 27.26 | 27.29 | 26.31 | 26.53 | 1,565,217 | -0.93(-3.40%) |
Aug 27, 2007 | 27.74 | 27.94 | 27.15 | 27.47 | 1,362,954 | -0.16(-0.57%) |
Aug 24, 2007 | 26.81 | 27.93 | 26.66 | 27.62 | 2,509,673 | +0.94(+3.53%) |
Aug 23, 2007 | 27.08 | 27.58 | 26.49 | 26.68 | 1,551,077 | -0.01(-0.03%) |
Aug 22, 2007 | 26.71 | 27.06 | 26.35 | 26.69 | 1,823,688 | +0.50(+1.92%) |
Aug 21, 2007 | 26.45 | 26.71 | 25.95 | 26.19 | 3,036,958 | -0.29(-1.10%) |
Aug 20, 2007 | 25.93 | 26.65 | 25.32 | 26.48 | 2,661,519 | +0.87(+3.40%) |
Aug 17, 2007 | 25.91 | 26.49 | 24.92 | 25.61 | 3,706,046 | +0.20(+0.77%) |
Aug 16, 2007 | 25.91 | 26.23 | 24.10 | 25.41 | 4,052,088 | -0.56(-2.15%) |
Aug 15, 2007 | 26.49 | 27.09 | 25.91 | 25.97 | 3,984,445 | -0.81(-3.02%) |
Aug 14, 2007 | 28.10 | 28.26 | 26.42 | 26.78 | 3,529,669 | -1.12(-4.02%) |
Aug 13, 2007 | 26.77 | 28.26 | 26.69 | 27.90 | 3,743,936 | +1.59(+6.03%) |
Aug 10, 2007 | 25.32 | 26.69 | 24.35 | 26.31 | 5,072,643 | +0.58(+2.26%) |
Aug 09, 2007 | 27.65 | 28.65 | 24.72 | 25.73 | 6,205,202 | -2.92(-10.19%) |
Aug 08, 2007 | 29.24 | 29.61 | 27.14 | 28.65 | 5,271,447 | +1.01(+3.66%) |
Aug 07, 2007 | 28.17 | 28.26 | 27.40 | 27.64 | 2,851,073 | -0.68(-2.38%) |
Aug 06, 2007 | 29.07 | 29.16 | 27.66 | 28.32 | 3,175,276 | -0.65(-2.25%) |
Aug 03, 2007 | 28.83 | 29.14 | 28.57 | 28.97 | 3,593,745 | -0.17(-0.59%) |
Aug 02, 2007 | 29.94 | 30.02 | 29.05 | 29.14 | 2,771,653 | -0.99(-3.28%) |
Aug 01, 2007 | 29.55 | 30.25 | 29.11 | 30.13 | 3,840,241 | +0.69(+2.35%) |
Jul 31, 2007 | 29.44 | 30.05 | 29.09 | 29.44 | 3,599,571 | +0.73(+2.54%) |
Jul 30, 2007 | 28.68 | 28.98 | 28.10 | 28.71 | 3,519,478 | +0.18(+0.63%) |
Jul 27, 2007 | 29.05 | 30.17 | 28.02 | 28.53 | 7,161,170 | -2.08(-6.80%) |
Jul 26, 2007 | 31.20 | 31.37 | 29.27 | 30.61 | 2,998,751 | -0.79(-2.50%) |
Jul 25, 2007 | 31.99 | 32.27 | 30.73 | 31.39 | 4,986,862 | +1.15(+3.79%) |
Jul 24, 2007 | 29.75 | 30.73 | 29.61 | 30.25 | 4,474,122 | +0.40(+1.34%) |
Jul 23, 2007 | 29.12 | 30.03 | 28.87 | 29.85 | 3,958,712 | +0.56(+1.90%) |
Jul 20, 2007 | 28.83 | 29.44 | 28.26 | 29.29 | 8,136,915 | -0.78(-2.58%) |
Jul 19, 2007 | 32.38 | 32.47 | 29.53 | 30.07 | 8,497,551 | -2.33(-7.20%) |
Jul 18, 2007 | 32.23 | 32.75 | 32.22 | 32.40 | 2,842,092 | -0.02(-0.05%) |
Jul 17, 2007 | 33.05 | 33.17 | 32.34 | 32.41 | 2,441,647 | -0.49(-1.50%) |
Jul 16, 2007 | 33.05 | 33.35 | 32.91 | 32.91 | 2,576,169 | -0.05(-0.14%) |
Jul 13, 2007 | 32.48 | 32.98 | 32.42 | 32.95 | 1,840,503 | +0.41(+1.25%) |
Jul 12, 2007 | 31.92 | 32.69 | 31.86 | 32.55 | 1,501,141 | +0.63(+1.97%) |
Jul 11, 2007 | 31.90 | 32.06 | 31.30 | 31.92 | 2,027,891 | -0.11(-0.34%) |
Jul 10, 2007 | 31.67 | 32.38 | 31.67 | 32.03 | 2,300,629 | +0.21(+0.67%) |
Jul 09, 2007 | 32.69 | 32.69 | 31.37 | 31.82 | 3,609,414 | -0.34(-1.05%) |
Jul 06, 2007 | 31.74 | 32.22 | 31.64 | 32.15 | 1,768,401 | +0.42(+1.31%) |
Jul 05, 2007 | 31.40 | 31.75 | 31.10 | 31.74 | 2,048,528 | +0.64(+2.04%) |
Jul 03, 2007 | 31.11 | 31.40 | 30.93 | 31.10 | 1,583,943 | +0.18(+0.58%) |