Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 29.53 | 29.73 | 29.32 | 29.62 | 3,202,278 | +0.02(+0.06%) |
Mar 28, 2008 | 29.93 | 30.16 | 29.49 | 29.60 | 3,077,119 | -0.13(-0.43%) |
Mar 27, 2008 | 29.62 | 30.06 | 29.50 | 29.73 | 3,946,468 | +0.09(+0.31%) |
Mar 26, 2008 | 29.05 | 29.76 | 29.05 | 29.64 | 5,653,110 | +0.49(+1.68%) |
Mar 25, 2008 | 29.18 | 29.39 | 29.01 | 29.15 | 2,290,653 | +0.06(+0.20%) |
Mar 24, 2008 | 29.49 | 29.70 | 29.04 | 29.09 | 2,233,819 | -0.33(-1.14%) |
Mar 21, 2008 | 29.38 | 29.52 | 28.79 | 29.42 | 3,557,919 | +0.00(+0.00%) |
Mar 20, 2008 | 29.38 | 29.52 | 28.79 | 29.42 | 3,557,919 | +0.18(+0.62%) |
Mar 19, 2008 | 30.00 | 30.29 | 29.21 | 29.24 | 5,816,127 | -0.68(-2.26%) |
Mar 18, 2008 | 30.08 | 30.09 | 29.38 | 29.92 | 3,366,439 | +0.34(+1.14%) |
Mar 17, 2008 | 29.01 | 29.82 | 28.98 | 29.58 | 3,808,567 | +0.03(+0.10%) |
Mar 14, 2008 | 30.02 | 30.03 | 29.12 | 29.55 | 3,611,545 | -0.17(-0.57%) |
Mar 13, 2008 | 29.53 | 29.83 | 29.30 | 29.72 | 3,669,613 | -0.15(-0.51%) |
Mar 12, 2008 | 30.68 | 30.92 | 29.82 | 29.87 | 2,673,578 | -0.68(-2.22%) |
Mar 11, 2008 | 30.42 | 30.60 | 30.00 | 30.55 | 3,113,485 | +0.74(+2.47%) |
Mar 10, 2008 | 30.06 | 30.17 | 29.58 | 29.81 | 2,980,707 | -0.19(-0.62%) |
Mar 07, 2008 | 29.82 | 30.13 | 29.61 | 30.00 | 3,636,623 | -0.03(-0.10%) |
Mar 06, 2008 | 30.82 | 30.89 | 30.02 | 30.03 | 3,270,840 | -0.88(-2.85%) |
Mar 05, 2008 | 30.75 | 30.98 | 30.28 | 30.91 | 4,782,145 | +0.30(+0.97%) |
Mar 04, 2008 | 29.88 | 30.70 | 29.88 | 30.61 | 3,518,931 | +0.43(+1.44%) |
Mar 03, 2008 | 29.99 | 30.45 | 29.73 | 30.18 | 3,345,616 | +0.33(+1.11%) |
Feb 29, 2008 | 30.17 | 30.36 | 29.61 | 29.85 | 4,814,005 | -0.60(-1.98%) |
Feb 28, 2008 | 30.22 | 30.54 | 30.11 | 30.45 | 5,207,603 | -0.39(-1.27%) |
Feb 27, 2008 | 31.42 | 31.87 | 30.67 | 30.84 | 3,766,986 | -0.79(-2.50%) |
Feb 26, 2008 | 31.10 | 31.64 | 30.74 | 31.64 | 3,174,189 | +0.48(+1.53%) |
Feb 25, 2008 | 31.12 | 31.30 | 30.81 | 31.16 | 2,491,979 | +0.12(+0.39%) |
Feb 22, 2008 | 30.63 | 31.12 | 30.43 | 31.04 | 2,891,985 | +0.46(+1.50%) |
Feb 21, 2008 | 31.06 | 31.14 | 30.49 | 30.58 | 3,372,112 | -0.44(-1.40%) |
Feb 20, 2008 | 30.93 | 31.17 | 30.79 | 31.01 | 3,211,761 | -0.16(-0.50%) |
Feb 19, 2008 | 31.73 | 31.76 | 31.08 | 31.17 | 2,024,381 | -0.15(-0.48%) |
Feb 18, 2008 | 31.29 | 31.38 | 30.94 | 31.32 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.29 | 31.38 | 30.94 | 31.32 | 2,410,030 | +0.02(+0.08%) |
Feb 14, 2008 | 31.93 | 32.20 | 31.15 | 31.30 | 2,110,809 | -0.57(-1.80%) |
Feb 13, 2008 | 31.62 | 31.99 | 31.58 | 31.87 | 2,978,326 | +0.40(+1.27%) |
Feb 12, 2008 | 31.10 | 32.20 | 31.07 | 31.47 | 2,785,670 | +0.37(+1.19%) |
Feb 11, 2008 | 30.68 | 31.24 | 30.68 | 31.10 | 2,234,663 | +0.21(+0.66%) |
Feb 08, 2008 | 31.03 | 31.18 | 30.66 | 30.90 | 3,236,643 | -0.34(-1.10%) |
Feb 07, 2008 | 31.36 | 31.42 | 30.86 | 31.24 | 3,460,582 | -0.22(-0.71%) |
Feb 06, 2008 | 32.03 | 32.15 | 31.29 | 31.47 | 3,628,887 | -0.41(-1.29%) |
Feb 05, 2008 | 32.57 | 32.75 | 31.53 | 31.88 | 3,676,402 | -0.91(-2.78%) |
Feb 04, 2008 | 32.31 | 32.99 | 32.20 | 32.79 | 3,454,831 | +0.48(+1.50%) |
Feb 01, 2008 | 31.77 | 32.31 | 31.53 | 32.31 | 3,516,917 | +0.89(+2.83%) |
Jan 31, 2008 | 30.28 | 31.77 | 30.28 | 31.42 | 3,560,598 | +0.53(+1.70%) |
Jan 30, 2008 | 31.00 | 31.48 | 30.55 | 30.89 | 3,966,297 | +0.07(+0.24%) |
Jan 29, 2008 | 31.00 | 31.35 | 30.71 | 30.82 | 2,737,826 | -0.07(-0.23%) |
Jan 28, 2008 | 30.28 | 30.92 | 30.12 | 30.89 | 5,131,051 | +0.69(+2.28%) |
Jan 25, 2008 | 30.42 | 30.75 | 30.06 | 30.20 | 5,177,458 | -0.13(-0.44%) |
Jan 24, 2008 | 30.86 | 30.86 | 29.96 | 30.34 | 4,580,905 | -0.29(-0.95%) |
Jan 23, 2008 | 29.21 | 30.72 | 28.28 | 30.63 | 7,765,664 | +0.60(+1.99%) |
Jan 22, 2008 | 29.34 | 30.57 | 29.15 | 30.03 | 6,927,961 | -0.59(-1.91%) |
Jan 21, 2008 | 31.40 | 31.50 | 30.25 | 30.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.40 | 31.50 | 30.25 | 30.61 | 6,181,206 | -0.63(-2.03%) |
Jan 17, 2008 | 32.20 | 32.28 | 31.25 | 31.25 | 4,435,076 | -0.95(-2.95%) |
Jan 16, 2008 | 32.80 | 33.32 | 32.06 | 32.20 | 4,564,721 | -0.76(-2.31%) |
Jan 15, 2008 | 32.88 | 33.65 | 32.84 | 32.96 | 3,336,884 | -0.27(-0.80%) |
Jan 14, 2008 | 33.19 | 33.36 | 32.95 | 33.22 | 2,918,268 | +0.23(+0.70%) |
Jan 11, 2008 | 32.61 | 33.35 | 32.50 | 32.99 | 2,921,149 | +0.09(+0.28%) |
Jan 10, 2008 | 32.90 | 33.34 | 32.56 | 32.90 | 4,240,628 | -0.11(-0.33%) |
Jan 09, 2008 | 32.60 | 33.32 | 32.58 | 33.01 | 3,961,973 | +0.43(+1.32%) |
Jan 08, 2008 | 32.83 | 33.37 | 32.55 | 32.58 | 3,070,947 | -0.14(-0.44%) |
Jan 07, 2008 | 32.38 | 32.82 | 32.38 | 32.73 | 4,214,685 | +0.48(+1.48%) |
Jan 04, 2008 | 31.96 | 32.74 | 31.91 | 32.25 | 3,962,469 | +0.09(+0.28%) |
Jan 03, 2008 | 32.07 | 32.87 | 32.05 | 32.16 | 4,214,375 | +0.09(+0.28%) |
Jan 02, 2008 | 32.23 | 32.48 | 31.82 | 32.07 | 4,596,372 | -0.18(-0.54%) |
Jan 01, 2008 | 32.54 | 32.85 | 32.14 | 32.25 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 32.54 | 32.85 | 32.14 | 32.25 | 2,671,327 | -0.42(-1.29%) |
Dec 28, 2007 | 32.36 | 33.07 | 32.36 | 32.67 | 2,947,338 | +0.34(+1.07%) |
Dec 27, 2007 | 32.95 | 32.99 | 32.11 | 32.32 | 4,083,382 | -0.81(-2.44%) |
Dec 26, 2007 | 33.54 | 33.62 | 33.12 | 33.13 | 1,711,521 | -0.55(-1.63%) |
Dec 24, 2007 | 33.52 | 33.83 | 33.52 | 33.68 | 665,862 | +0.08(+0.23%) |
Dec 21, 2007 | 34.03 | 34.03 | 33.41 | 33.61 | 3,698,613 | +0.28(+0.85%) |
Dec 20, 2007 | 33.10 | 33.42 | 32.97 | 33.32 | 3,396,211 | +0.39(+1.19%) |
Dec 19, 2007 | 32.79 | 33.20 | 32.79 | 32.93 | 2,315,945 | -0.08(-0.26%) |
Dec 18, 2007 | 32.97 | 33.16 | 32.73 | 33.01 | 2,539,583 | +0.21(+0.64%) |
Dec 17, 2007 | 33.27 | 33.36 | 32.72 | 32.80 | 3,518,572 | -0.51(-1.54%) |
Dec 14, 2007 | 33.46 | 33.85 | 33.32 | 33.32 | 2,569,504 | -0.53(-1.55%) |
Dec 13, 2007 | 33.81 | 33.99 | 33.58 | 33.84 | 2,466,431 | +0.01(+0.02%) |
Dec 12, 2007 | 34.55 | 34.60 | 33.59 | 33.83 | 4,934,450 | +0.11(+0.32%) |
Dec 11, 2007 | 34.89 | 34.90 | 33.65 | 33.73 | 3,148,153 | -0.98(-2.84%) |
Dec 10, 2007 | 34.88 | 35.04 | 34.66 | 34.71 | 2,821,815 | +0.03(+0.09%) |
Dec 07, 2007 | 34.73 | 34.89 | 34.12 | 34.68 | 2,820,167 | +0.31(+0.90%) |
Dec 06, 2007 | 34.50 | 34.61 | 33.98 | 34.37 | 3,436,846 | -0.14(-0.40%) |
Dec 05, 2007 | 34.02 | 34.58 | 33.86 | 34.51 | 3,679,547 | +0.74(+2.18%) |
Dec 04, 2007 | 33.56 | 34.11 | 33.38 | 33.77 | 3,709,272 | -0.05(-0.16%) |
Dec 03, 2007 | 33.68 | 34.28 | 33.68 | 33.83 | 2,453,536 | +0.01(+0.02%) |
Nov 30, 2007 | 34.00 | 34.17 | 33.55 | 33.82 | 2,813,012 | +0.31(+0.94%) |
Nov 29, 2007 | 33.39 | 33.74 | 33.18 | 33.51 | 1,916,134 | -0.05(-0.16%) |
Nov 28, 2007 | 33.12 | 33.56 | 32.99 | 33.56 | 3,521,952 | +0.45(+1.35%) |
Nov 27, 2007 | 33.01 | 33.41 | 32.84 | 33.12 | 2,257,156 | +0.17(+0.51%) |
Nov 26, 2007 | 33.13 | 33.56 | 32.89 | 32.95 | 3,141,039 | +0.00(+0.00%) |
Nov 23, 2007 | 32.98 | 33.10 | 32.65 | 32.95 | 839,465 | +0.10(+0.31%) |
Nov 21, 2007 | 33.28 | 33.61 | 32.82 | 32.84 | 2,554,396 | -0.79(-2.34%) |
Nov 20, 2007 | 33.22 | 33.85 | 33.08 | 33.63 | 3,820,627 | +0.69(+2.11%) |
Nov 19, 2007 | 32.84 | 32.96 | 32.55 | 32.93 | 3,874,142 | -0.05(-0.16%) |
Nov 16, 2007 | 33.25 | 33.30 | 32.48 | 32.99 | 4,088,445 | +0.02(+0.07%) |
Nov 15, 2007 | 33.34 | 33.50 | 32.81 | 32.96 | 4,482,418 | -0.42(-1.25%) |
Nov 14, 2007 | 33.85 | 33.99 | 33.09 | 33.38 | 4,521,535 | -0.19(-0.58%) |
Nov 13, 2007 | 33.90 | 33.90 | 32.96 | 33.58 | 4,518,253 | -0.11(-0.32%) |
Nov 12, 2007 | 33.98 | 34.50 | 33.57 | 33.68 | 3,270,473 | -0.54(-1.59%) |
Nov 09, 2007 | 34.02 | 34.62 | 33.86 | 34.23 | 3,683,916 | -0.68(-1.96%) |
Nov 08, 2007 | 34.16 | 35.11 | 34.16 | 34.91 | 3,436,378 | +0.79(+2.30%) |
Nov 07, 2007 | 34.43 | 34.91 | 34.08 | 34.12 | 2,722,635 | -0.97(-2.75%) |
Nov 06, 2007 | 35.35 | 35.35 | 34.67 | 35.09 | 2,728,925 | +0.02(+0.05%) |
Nov 05, 2007 | 35.15 | 35.38 | 34.46 | 35.07 | 2,494,725 | +0.38(+1.10%) |
Nov 02, 2007 | 34.29 | 34.87 | 34.25 | 34.69 | 2,891,124 | +0.60(+1.75%) |
Nov 01, 2007 | 34.95 | 35.07 | 34.00 | 34.09 | 3,483,649 | -1.04(-2.96%) |
Oct 31, 2007 | 34.69 | 35.23 | 34.51 | 35.13 | 3,449,086 | +0.51(+1.48%) |
Oct 30, 2007 | 34.19 | 34.89 | 34.06 | 34.62 | 1,700,612 | +0.42(+1.22%) |
Oct 29, 2007 | 34.27 | 34.56 | 34.12 | 34.20 | 2,253,415 | -0.02(-0.05%) |
Oct 26, 2007 | 33.35 | 34.23 | 33.19 | 34.22 | 1,950,367 | +0.89(+2.68%) |
Oct 25, 2007 | 33.06 | 33.44 | 32.96 | 33.33 | 2,548,354 | +0.39(+1.17%) |
Oct 24, 2007 | 33.02 | 33.40 | 32.58 | 32.94 | 4,045,721 | -0.27(-0.80%) |
Oct 23, 2007 | 33.42 | 33.74 | 32.91 | 33.21 | 1,587,238 | -0.05(-0.15%) |
Oct 22, 2007 | 32.51 | 33.28 | 32.37 | 33.25 | 2,049,507 | +0.53(+1.62%) |
Oct 19, 2007 | 33.47 | 33.68 | 32.67 | 32.72 | 4,830,568 | -1.08(-3.20%) |
Oct 18, 2007 | 33.93 | 34.05 | 33.68 | 33.80 | 1,905,017 | -0.18(-0.53%) |
Oct 17, 2007 | 33.98 | 34.40 | 33.71 | 33.99 | 3,693,350 | +0.22(+0.64%) |
Oct 16, 2007 | 33.53 | 33.89 | 33.53 | 33.77 | 1,960,738 | +0.04(+0.13%) |
Oct 15, 2007 | 34.21 | 34.32 | 33.45 | 33.73 | 1,783,367 | -0.42(-1.24%) |
Oct 12, 2007 | 34.50 | 34.83 | 34.02 | 34.15 | 2,124,649 | -0.26(-0.76%) |
Oct 11, 2007 | 34.52 | 34.92 | 34.22 | 34.41 | 1,804,056 | +0.11(+0.33%) |
Oct 10, 2007 | 34.44 | 34.54 | 34.02 | 34.29 | 2,177,943 | -0.27(-0.79%) |
Oct 09, 2007 | 34.05 | 34.69 | 33.96 | 34.57 | 2,416,442 | +0.70(+2.07%) |
Oct 08, 2007 | 34.20 | 34.35 | 33.84 | 33.87 | 1,563,239 | -0.35(-1.02%) |
Oct 05, 2007 | 34.22 | 34.49 | 34.05 | 34.22 | 2,202,273 | +0.05(+0.14%) |
Oct 04, 2007 | 33.90 | 34.37 | 33.81 | 34.17 | 1,616,203 | +0.40(+1.18%) |
Oct 03, 2007 | 33.80 | 33.95 | 33.68 | 33.77 | 1,970,393 | -0.11(-0.32%) |
Oct 02, 2007 | 34.11 | 34.28 | 33.74 | 33.88 | 1,950,036 | -0.13(-0.39%) |
Oct 01, 2007 | 33.77 | 34.10 | 33.39 | 34.01 | 2,984,702 | +0.51(+1.51%) |
Sep 28, 2007 | 34.35 | 34.37 | 33.44 | 33.50 | 4,050,686 | -0.74(-2.15%) |
Sep 27, 2007 | 34.63 | 34.72 | 34.12 | 34.24 | 1,961,290 | -0.39(-1.12%) |
Sep 26, 2007 | 34.66 | 34.74 | 34.46 | 34.63 | 2,674,969 | +0.19(+0.56%) |
Sep 25, 2007 | 34.63 | 35.04 | 33.99 | 34.43 | 1,973,042 | -0.22(-0.65%) |
Sep 24, 2007 | 34.58 | 34.96 | 34.43 | 34.66 | 1,615,964 | +0.07(+0.21%) |
Sep 21, 2007 | 34.73 | 35.04 | 34.29 | 34.58 | 2,725,946 | +0.30(+0.86%) |
Sep 20, 2007 | 34.85 | 34.96 | 34.25 | 34.29 | 2,188,866 | -0.65(-1.87%) |
Sep 19, 2007 | 34.14 | 35.06 | 34.14 | 34.94 | 3,152,795 | +0.80(+2.35%) |
Sep 18, 2007 | 33.50 | 34.33 | 33.38 | 34.14 | 2,593,622 | +0.84(+2.52%) |
Sep 17, 2007 | 33.37 | 33.60 | 33.07 | 33.30 | 1,707,067 | -0.13(-0.40%) |
Sep 14, 2007 | 33.13 | 33.71 | 32.95 | 33.43 | 2,942,101 | +0.30(+0.89%) |
Sep 13, 2007 | 32.83 | 33.29 | 32.83 | 33.13 | 2,130,938 | +0.40(+1.24%) |
Sep 12, 2007 | 32.58 | 33.07 | 32.32 | 32.73 | 2,105,615 | +0.01(+0.02%) |
Sep 11, 2007 | 32.34 | 32.86 | 31.95 | 32.72 | 3,007,666 | +0.57(+1.79%) |
Sep 10, 2007 | 32.24 | 32.35 | 31.63 | 32.15 | 2,148,316 | +0.18(+0.57%) |
Sep 07, 2007 | 32.19 | 32.51 | 31.78 | 31.97 | 2,220,479 | -0.74(-2.25%) |
Sep 06, 2007 | 32.38 | 32.80 | 32.09 | 32.70 | 1,543,875 | +0.47(+1.44%) |
Sep 05, 2007 | 32.61 | 32.78 | 32.04 | 32.24 | 2,618,861 | -0.77(-2.32%) |
Sep 04, 2007 | 31.99 | 33.13 | 31.85 | 33.01 | 3,205,262 | +1.16(+3.64%) |
Aug 31, 2007 | 32.16 | 32.32 | 31.59 | 31.85 | 4,254,097 | -0.01(-0.02%) |
Aug 30, 2007 | 32.23 | 32.63 | 31.74 | 31.85 | 2,650,639 | -0.76(-2.33%) |
Aug 29, 2007 | 31.51 | 32.63 | 31.51 | 32.61 | 2,245,140 | +1.12(+3.57%) |
Aug 28, 2007 | 31.73 | 32.06 | 31.44 | 31.49 | 2,945,577 | -0.30(-0.95%) |
Aug 27, 2007 | 32.96 | 32.97 | 31.79 | 31.79 | 3,142,838 | -1.32(-3.98%) |
Aug 24, 2007 | 32.79 | 33.12 | 32.52 | 33.11 | 1,539,240 | +0.27(+0.81%) |
Aug 23, 2007 | 32.95 | 33.16 | 32.57 | 32.84 | 1,936,960 | -0.01(-0.02%) |
Aug 22, 2007 | 32.63 | 32.97 | 32.29 | 32.85 | 2,641,370 | +0.47(+1.44%) |
Aug 21, 2007 | 31.74 | 32.63 | 31.62 | 32.38 | 2,364,969 | +0.37(+1.17%) |
Aug 20, 2007 | 32.22 | 32.28 | 31.42 | 32.01 | 3,448,528 | -0.21(-0.66%) |
Aug 17, 2007 | 31.54 | 32.70 | 31.54 | 32.22 | 5,581,155 | +0.69(+2.18%) |
Aug 16, 2007 | 31.69 | 31.86 | 30.60 | 31.53 | 7,222,350 | -0.32(-1.01%) |
Aug 15, 2007 | 32.05 | 32.89 | 31.70 | 31.85 | 4,523,763 | -0.11(-0.36%) |
Aug 14, 2007 | 33.23 | 33.35 | 31.89 | 31.97 | 3,913,313 | -1.19(-3.59%) |
Aug 13, 2007 | 32.41 | 33.91 | 32.32 | 33.16 | 4,277,434 | +1.05(+3.27%) |
Aug 10, 2007 | 31.96 | 32.83 | 30.92 | 32.11 | 5,557,156 | +0.23(+0.72%) |
Aug 09, 2007 | 33.71 | 34.43 | 31.59 | 31.88 | 5,526,371 | -2.14(-6.29%) |
Aug 08, 2007 | 34.06 | 34.55 | 33.51 | 34.02 | 6,430,220 | +0.00(+0.00%) |
Aug 07, 2007 | 33.50 | 34.34 | 33.27 | 34.02 | 5,740,541 | +0.13(+0.37%) |
Aug 06, 2007 | 32.55 | 33.91 | 32.04 | 33.89 | 4,061,278 | +1.33(+4.08%) |
Aug 03, 2007 | 33.19 | 33.75 | 32.56 | 32.56 | 6,240,049 | -1.19(-3.53%) |
Aug 02, 2007 | 33.30 | 33.92 | 33.17 | 33.75 | 4,399,614 | +0.55(+1.66%) |
Aug 01, 2007 | 31.96 | 33.36 | 31.73 | 33.20 | 4,917,711 | +1.24(+3.90%) |
Jul 31, 2007 | 32.36 | 32.82 | 31.96 | 31.96 | 5,902,835 | +0.11(+0.36%) |
Jul 30, 2007 | 31.84 | 32.03 | 31.29 | 31.84 | 5,940,660 | +0.00(+0.00%) |
Jul 27, 2007 | 32.74 | 32.97 | 31.82 | 31.84 | 5,493,013 | -0.98(-2.98%) |
Jul 26, 2007 | 33.68 | 33.93 | 32.46 | 32.82 | 6,547,767 | -1.38(-4.05%) |
Jul 25, 2007 | 34.37 | 34.66 | 33.68 | 34.20 | 4,227,728 | +0.19(+0.55%) |
Jul 24, 2007 | 35.75 | 35.83 | 33.93 | 34.02 | 3,690,240 | -1.78(-4.98%) |
Jul 23, 2007 | 35.33 | 35.99 | 35.21 | 35.80 | 2,880,201 | +0.83(+2.38%) |
Jul 20, 2007 | 35.77 | 35.82 | 34.89 | 34.96 | 2,921,247 | -0.78(-2.18%) |
Jul 19, 2007 | 35.64 | 35.87 | 34.99 | 35.74 | 3,110,756 | +0.62(+1.77%) |
Jul 18, 2007 | 34.70 | 35.23 | 34.64 | 35.12 | 2,885,332 | +0.40(+1.15%) |
Jul 17, 2007 | 35.01 | 35.44 | 34.71 | 34.72 | 2,659,576 | -0.09(-0.26%) |
Jul 16, 2007 | 35.04 | 35.38 | 34.78 | 34.81 | 2,664,872 | -0.36(-1.01%) |
Jul 13, 2007 | 34.51 | 35.54 | 34.37 | 35.17 | 3,729,928 | +0.79(+2.28%) |
Jul 12, 2007 | 33.83 | 34.38 | 33.76 | 34.38 | 2,783,046 | +0.63(+1.86%) |
Jul 11, 2007 | 33.53 | 33.80 | 33.44 | 33.76 | 2,273,233 | +0.13(+0.40%) |
Jul 10, 2007 | 33.61 | 34.08 | 33.46 | 33.62 | 3,652,304 | -0.30(-0.87%) |
Jul 09, 2007 | 34.27 | 34.38 | 33.77 | 33.92 | 3,468,257 | -0.22(-0.64%) |
Jul 06, 2007 | 34.18 | 34.20 | 33.49 | 34.14 | 2,312,006 | -0.04(-0.12%) |
Jul 05, 2007 | 34.37 | 34.72 | 33.72 | 34.18 | 2,319,619 | -0.30(-0.88%) |
Jul 03, 2007 | 34.67 | 34.89 | 34.09 | 34.48 | 1,393,923 | -0.19(-0.56%) |
Jul 02, 2007 | 34.06 | 34.67 | 34.06 | 34.67 | 1,995,385 | +0.77(+2.26%) |
Jun 29, 2007 | 33.72 | 34.26 | 33.52 | 33.91 | 3,256,404 | +0.18(+0.52%) |
Jun 28, 2007 | 33.66 | 33.99 | 33.53 | 33.73 | 3,715,860 | +0.10(+0.31%) |
Jun 27, 2007 | 32.69 | 33.65 | 32.66 | 33.63 | 3,259,549 | +0.58(+1.75%) |
Jun 26, 2007 | 32.52 | 33.67 | 33.01 | 33.05 | 5,758,747 | +0.53(+1.62%) |
Jun 25, 2007 | 32.40 | 32.83 | 32.35 | 32.52 | 2,981,327 | +0.13(+0.39%) |
Jun 22, 2007 | 32.93 | 33.03 | 32.33 | 32.40 | 3,548,158 | -0.66(-1.99%) |
Jun 21, 2007 | 32.75 | 33.28 | 32.60 | 33.06 | 2,741,835 | +0.30(+0.92%) |
Jun 20, 2007 | 33.71 | 33.85 | 32.75 | 32.75 | 2,523,362 | -0.83(-2.46%) |
Jun 19, 2007 | 33.67 | 33.78 | 33.39 | 33.58 | 3,471,236 | -0.08(-0.25%) |
Jun 18, 2007 | 34.17 | 34.17 | 33.52 | 33.67 | 2,444,910 | -0.31(-0.91%) |
Jun 15, 2007 | 33.58 | 34.20 | 33.50 | 33.97 | 4,681,444 | +0.80(+2.42%) |
Jun 14, 2007 | 33.09 | 33.59 | 32.67 | 33.17 | 3,586,265 | +0.05(+0.15%) |
Jun 13, 2007 | 32.96 | 33.19 | 32.78 | 33.12 | 4,243,836 | +0.43(+1.31%) |
Jun 12, 2007 | 32.90 | 33.08 | 32.64 | 32.69 | 4,380,050 | -0.39(-1.17%) |
Jun 11, 2007 | 32.98 | 33.40 | 32.96 | 33.08 | 4,387,682 | -0.01(-0.02%) |
Jun 08, 2007 | 32.80 | 33.16 | 32.41 | 33.09 | 4,605,842 | +0.31(+0.94%) |
Jun 07, 2007 | 34.48 | 34.48 | 32.54 | 32.78 | 6,929,161 | -1.58(-4.59%) |
Jun 06, 2007 | 34.73 | 34.74 | 34.13 | 34.35 | 3,909,198 | -0.40(-1.15%) |
Jun 05, 2007 | 35.28 | 35.39 | 34.55 | 34.75 | 3,056,426 | -0.63(-1.79%) |
Jun 04, 2007 | 34.92 | 35.50 | 34.71 | 35.39 | 2,966,597 | +0.20(+0.57%) |
Jun 01, 2007 | 35.11 | 35.35 | 34.84 | 35.19 | 2,854,419 | -0.02(-0.05%) |
May 31, 2007 | 35.33 | 35.37 | 35.06 | 35.21 | 3,509,419 | +0.08(+0.24%) |
May 30, 2007 | 34.68 | 35.19 | 34.44 | 35.12 | 2,594,420 | +0.39(+1.13%) |
May 29, 2007 | 34.44 | 35.14 | 34.42 | 34.73 | 2,979,672 | +0.44(+1.27%) |
May 25, 2007 | 34.60 | 34.80 | 33.93 | 34.29 | 4,527,520 | -0.30(-0.87%) |
May 24, 2007 | 35.74 | 35.94 | 34.55 | 34.60 | 4,723,169 | -1.09(-3.06%) |
May 23, 2007 | 36.30 | 36.41 | 35.38 | 35.69 | 4,398,256 | -0.42(-1.15%) |
May 22, 2007 | 35.76 | 36.40 | 35.74 | 36.11 | 4,243,670 | +0.21(+0.57%) |
May 21, 2007 | 35.35 | 35.93 | 35.22 | 35.90 | 3,907,023 | +0.34(+0.95%) |
May 18, 2007 | 35.34 | 35.61 | 35.22 | 35.56 | 2,919,163 | +0.27(+0.77%) |
May 17, 2007 | 35.30 | 35.56 | 34.95 | 35.29 | 3,000,361 | -0.14(-0.39%) |
May 16, 2007 | 35.04 | 35.47 | 34.96 | 35.43 | 2,640,989 | +0.47(+1.35%) |
May 15, 2007 | 34.81 | 35.39 | 34.78 | 34.96 | 4,151,978 | +0.15(+0.42%) |
May 14, 2007 | 34.26 | 35.08 | 34.16 | 34.81 | 5,283,307 | +0.56(+1.62%) |
May 11, 2007 | 33.68 | 34.28 | 33.59 | 34.26 | 3,673,324 | +0.73(+2.16%) |
May 10, 2007 | 33.85 | 34.08 | 33.48 | 33.53 | 2,802,302 | -0.37(-1.09%) |
May 09, 2007 | 33.93 | 34.35 | 33.32 | 33.90 | 5,120,045 | +0.66(+1.98%) |
May 08, 2007 | 32.87 | 33.24 | 32.61 | 33.24 | 2,694,995 | +0.40(+1.23%) |
May 07, 2007 | 32.69 | 32.93 | 32.61 | 32.84 | 1,249,377 | +0.25(+0.76%) |
May 04, 2007 | 32.66 | 32.69 | 32.39 | 32.59 | 1,772,940 | +0.07(+0.20%) |
May 03, 2007 | 32.62 | 32.69 | 32.36 | 32.52 | 1,355,508 | +0.05(+0.15%) |
May 02, 2007 | 32.29 | 32.59 | 32.26 | 32.48 | 1,350,351 | +0.19(+0.60%) |
May 01, 2007 | 31.78 | 32.34 | 31.62 | 32.28 | 1,985,726 | +0.65(+2.06%) |
Apr 30, 2007 | 31.93 | 32.08 | 31.62 | 31.63 | 2,413,960 | -0.30(-0.93%) |
Apr 27, 2007 | 32.26 | 32.29 | 31.88 | 31.93 | 2,160,735 | -0.44(-1.36%) |
Apr 26, 2007 | 32.52 | 32.79 | 32.36 | 32.37 | 3,108,477 | -0.28(-0.85%) |
Apr 25, 2007 | 32.02 | 32.71 | 31.93 | 32.64 | 3,442,106 | +0.79(+2.48%) |
Apr 24, 2007 | 31.80 | 31.94 | 31.64 | 31.85 | 2,220,975 | -0.01(-0.04%) |
Apr 23, 2007 | 31.51 | 32.00 | 31.49 | 31.87 | 1,705,578 | +0.36(+1.13%) |
Apr 20, 2007 | 31.42 | 31.71 | 31.20 | 31.51 | 2,816,976 | +0.34(+1.09%) |
Apr 19, 2007 | 31.32 | 31.33 | 31.10 | 31.17 | 1,751,258 | -0.19(-0.62%) |
Apr 18, 2007 | 31.18 | 31.45 | 31.13 | 31.36 | 1,754,900 | +0.10(+0.31%) |
Apr 17, 2007 | 31.42 | 31.53 | 31.16 | 31.27 | 2,269,139 | -0.11(-0.35%) |
Apr 16, 2007 | 31.06 | 31.38 | 30.87 | 31.38 | 2,480,164 | +0.54(+1.76%) |
Apr 13, 2007 | 30.93 | 30.97 | 30.66 | 30.83 | 1,955,493 | -0.16(-0.51%) |
Apr 12, 2007 | 30.96 | 31.18 | 30.76 | 30.99 | 2,352,661 | -0.08(-0.27%) |
Apr 11, 2007 | 31.10 | 31.32 | 30.95 | 31.07 | 3,501,193 | -0.09(-0.29%) |
Apr 10, 2007 | 31.24 | 31.36 | 31.00 | 31.16 | 2,599,496 | -0.02(-0.08%) |
Apr 09, 2007 | 30.84 | 31.40 | 30.84 | 31.19 | 3,004,002 | +0.30(+0.96%) |
Apr 05, 2007 | 30.93 | 30.95 | 30.72 | 30.89 | 2,641,580 | +0.01(+0.04%) |
Apr 04, 2007 | 30.83 | 31.00 | 30.75 | 30.88 | 2,798,273 | +0.11(+0.37%) |
Apr 03, 2007 | 30.80 | 30.89 | 30.60 | 30.77 | 3,974,268 | -0.01(-0.02%) |