Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 33.94 | 34.29 | 33.60 | 34.07 | 3,431,715 | +0.19(+0.55%) |
Mar 28, 2008 | 34.11 | 34.44 | 33.82 | 33.89 | 3,802,705 | +0.01(+0.02%) |
Mar 27, 2008 | 34.28 | 34.45 | 33.86 | 33.88 | 5,289,789 | -0.25(-0.74%) |
Mar 26, 2008 | 34.25 | 34.41 | 33.90 | 34.13 | 5,499,114 | -0.23(-0.67%) |
Mar 25, 2008 | 33.77 | 34.49 | 33.29 | 34.37 | 6,681,167 | +0.77(+2.29%) |
Mar 24, 2008 | 32.49 | 33.77 | 32.45 | 33.60 | 6,206,560 | +1.11(+3.40%) |
Mar 21, 2008 | 32.16 | 32.84 | 32.13 | 32.49 | 9,325,136 | +0.00(+0.00%) |
Mar 20, 2008 | 32.16 | 32.84 | 32.13 | 32.49 | 9,325,136 | +0.36(+1.13%) |
Mar 19, 2008 | 33.29 | 33.30 | 32.09 | 32.13 | 7,791,893 | -0.81(-2.47%) |
Mar 18, 2008 | 32.82 | 33.12 | 32.34 | 32.94 | 9,642,530 | +0.72(+2.24%) |
Mar 17, 2008 | 31.83 | 32.49 | 31.32 | 32.22 | 8,261,883 | +0.01(+0.04%) |
Mar 14, 2008 | 33.23 | 33.23 | 31.47 | 32.21 | 10,188,835 | -0.81(-2.45%) |
Mar 13, 2008 | 32.69 | 33.23 | 32.25 | 33.02 | 7,208,122 | -0.20(-0.60%) |
Mar 12, 2008 | 33.49 | 33.76 | 33.15 | 33.21 | 4,815,416 | -0.04(-0.12%) |
Mar 11, 2008 | 32.76 | 33.25 | 32.37 | 33.25 | 7,037,034 | +1.28(+4.00%) |
Mar 10, 2008 | 32.72 | 32.90 | 31.91 | 31.98 | 6,056,765 | -0.77(-2.37%) |
Mar 07, 2008 | 33.37 | 33.48 | 32.53 | 32.75 | 5,499,050 | -0.81(-2.43%) |
Mar 06, 2008 | 33.84 | 34.06 | 33.47 | 33.56 | 6,426,927 | -0.52(-1.53%) |
Mar 05, 2008 | 33.99 | 34.48 | 33.68 | 34.09 | 6,575,073 | +0.26(+0.78%) |
Mar 04, 2008 | 34.19 | 34.20 | 33.37 | 33.82 | 8,710,205 | -0.62(-1.81%) |
Mar 03, 2008 | 33.76 | 34.45 | 33.61 | 34.45 | 5,654,223 | +0.70(+2.08%) |
Feb 29, 2008 | 34.88 | 34.92 | 33.61 | 33.74 | 6,829,227 | -1.28(-3.65%) |
Feb 28, 2008 | 34.99 | 35.37 | 34.89 | 35.02 | 6,251,001 | -0.29(-0.83%) |
Feb 27, 2008 | 35.23 | 35.76 | 34.94 | 35.31 | 6,671,804 | -0.05(-0.15%) |
Feb 26, 2008 | 34.44 | 35.53 | 34.25 | 35.37 | 7,820,353 | +0.82(+2.38%) |
Feb 25, 2008 | 34.39 | 34.64 | 34.03 | 34.54 | 7,926,978 | +0.24(+0.69%) |
Feb 22, 2008 | 34.45 | 34.54 | 33.58 | 34.31 | 6,318,048 | +0.07(+0.19%) |
Feb 21, 2008 | 34.93 | 35.10 | 34.13 | 34.24 | 4,859,616 | -0.64(-1.82%) |
Feb 20, 2008 | 34.54 | 34.93 | 34.17 | 34.88 | 5,788,486 | +0.10(+0.29%) |
Feb 19, 2008 | 35.07 | 35.16 | 34.62 | 34.78 | 5,574,428 | +0.17(+0.50%) |
Feb 18, 2008 | 34.72 | 34.76 | 34.10 | 34.60 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.72 | 34.76 | 34.10 | 34.60 | 5,754,953 | -0.13(-0.38%) |
Feb 14, 2008 | 35.15 | 35.26 | 34.70 | 34.74 | 8,267,634 | -0.38(-1.07%) |
Feb 13, 2008 | 34.40 | 35.13 | 34.19 | 35.11 | 6,473,049 | +1.02(+2.99%) |
Feb 12, 2008 | 34.15 | 34.64 | 33.84 | 34.09 | 6,211,047 | +0.08(+0.23%) |
Feb 11, 2008 | 33.58 | 34.17 | 33.20 | 34.02 | 5,532,453 | +0.35(+1.04%) |
Feb 08, 2008 | 33.13 | 33.82 | 33.02 | 33.66 | 6,260,434 | +0.42(+1.25%) |
Feb 07, 2008 | 32.92 | 33.46 | 32.51 | 33.25 | 6,474,914 | +0.21(+0.62%) |
Feb 06, 2008 | 33.74 | 33.88 | 33.02 | 33.04 | 7,329,194 | -0.52(-1.56%) |
Feb 05, 2008 | 35.35 | 35.35 | 33.56 | 33.56 | 7,053,575 | -1.52(-4.34%) |
Feb 04, 2008 | 34.76 | 35.28 | 34.60 | 35.09 | 6,197,547 | +0.51(+1.47%) |
Feb 01, 2008 | 33.61 | 34.63 | 33.36 | 34.58 | 6,302,529 | +0.95(+2.84%) |
Jan 31, 2008 | 33.31 | 33.88 | 32.80 | 33.62 | 10,053,311 | -0.24(-0.72%) |
Jan 30, 2008 | 34.09 | 34.51 | 33.73 | 33.87 | 6,742,216 | -0.41(-1.20%) |
Jan 29, 2008 | 34.41 | 34.52 | 33.96 | 34.28 | 4,494,503 | +0.10(+0.30%) |
Jan 28, 2008 | 34.23 | 34.37 | 33.54 | 34.18 | 4,961,388 | +0.06(+0.18%) |
Jan 25, 2008 | 34.13 | 34.73 | 33.92 | 34.11 | 6,900,820 | +0.19(+0.57%) |
Jan 24, 2008 | 33.64 | 34.22 | 33.29 | 33.92 | 8,048,834 | +0.46(+1.39%) |
Jan 23, 2008 | 32.33 | 33.57 | 31.17 | 33.46 | 11,610,618 | +0.22(+0.66%) |
Jan 22, 2008 | 29.80 | 33.62 | 29.71 | 33.24 | 13,895,267 | +0.67(+2.05%) |
Jan 21, 2008 | 31.90 | 33.15 | 31.74 | 32.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.90 | 33.15 | 31.74 | 32.57 | 9,685,026 | +0.87(+2.74%) |
Jan 17, 2008 | 32.58 | 33.11 | 31.64 | 31.70 | 9,598,472 | -0.79(-2.45%) |
Jan 16, 2008 | 32.87 | 33.21 | 32.40 | 32.50 | 9,077,143 | -0.57(-1.72%) |
Jan 15, 2008 | 33.80 | 34.05 | 33.00 | 33.07 | 8,303,765 | -1.09(-3.18%) |
Jan 14, 2008 | 34.37 | 34.59 | 34.05 | 34.15 | 7,271,820 | +0.13(+0.37%) |
Jan 11, 2008 | 34.67 | 34.90 | 33.82 | 34.03 | 7,913,235 | -1.03(-2.93%) |
Jan 10, 2008 | 34.83 | 35.36 | 34.37 | 35.05 | 7,699,776 | -0.10(-0.28%) |
Jan 09, 2008 | 35.23 | 35.76 | 34.29 | 35.15 | 7,855,554 | -0.08(-0.23%) |
Jan 08, 2008 | 35.82 | 36.01 | 35.17 | 35.23 | 6,808,604 | -0.36(-1.00%) |
Jan 07, 2008 | 35.80 | 36.03 | 35.12 | 35.59 | 7,399,807 | -0.07(-0.19%) |
Jan 04, 2008 | 36.73 | 36.73 | 35.59 | 35.66 | 5,081,947 | -1.31(-3.55%) |
Jan 03, 2008 | 36.70 | 37.50 | 36.66 | 36.97 | 4,375,845 | +0.44(+1.20%) |
Jan 02, 2008 | 37.52 | 37.74 | 36.37 | 36.53 | 4,568,399 | -0.99(-2.63%) |
Jan 01, 2008 | 37.72 | 38.07 | 37.45 | 37.52 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 37.72 | 38.07 | 37.45 | 37.52 | 2,739,922 | -0.25(-0.65%) |
Dec 28, 2007 | 37.82 | 38.31 | 37.45 | 37.76 | 2,866,767 | +0.07(+0.19%) |
Dec 27, 2007 | 38.59 | 38.75 | 37.65 | 37.69 | 3,548,405 | -0.64(-1.68%) |
Dec 26, 2007 | 37.56 | 38.44 | 37.56 | 38.33 | 5,175,201 | +0.29(+0.77%) |
Dec 24, 2007 | 37.23 | 38.07 | 37.04 | 38.04 | 1,954,738 | +1.07(+2.90%) |
Dec 21, 2007 | 37.15 | 37.66 | 36.89 | 36.97 | 7,874,952 | +0.28(+0.78%) |
Dec 20, 2007 | 36.74 | 36.95 | 36.11 | 36.68 | 4,385,208 | +0.13(+0.36%) |
Dec 19, 2007 | 36.61 | 36.97 | 36.25 | 36.55 | 4,405,568 | -0.13(-0.34%) |
Dec 18, 2007 | 36.41 | 36.86 | 35.87 | 36.68 | 4,721,763 | +0.60(+1.67%) |
Dec 17, 2007 | 37.08 | 37.22 | 36.01 | 36.07 | 5,067,697 | -1.15(-3.08%) |
Dec 14, 2007 | 37.80 | 37.83 | 37.21 | 37.22 | 4,815,384 | -0.50(-1.32%) |
Dec 13, 2007 | 37.03 | 37.78 | 36.66 | 37.72 | 5,167,143 | +0.50(+1.35%) |
Dec 12, 2007 | 38.16 | 38.38 | 36.76 | 37.21 | 7,550,511 | -0.03(-0.09%) |
Dec 11, 2007 | 38.58 | 38.74 | 37.21 | 37.25 | 5,363,744 | -1.35(-3.50%) |
Dec 10, 2007 | 37.75 | 38.98 | 37.75 | 38.60 | 4,812,901 | -0.02(-0.05%) |
Dec 07, 2007 | 38.56 | 38.90 | 38.23 | 38.62 | 3,311,568 | +0.20(+0.52%) |
Dec 06, 2007 | 38.15 | 38.46 | 38.05 | 38.42 | 4,163,735 | +0.25(+0.66%) |
Dec 05, 2007 | 38.79 | 38.93 | 37.83 | 38.17 | 5,119,598 | -0.19(-0.50%) |
Dec 04, 2007 | 37.72 | 39.10 | 37.46 | 38.36 | 5,881,723 | +0.33(+0.87%) |
Dec 03, 2007 | 38.07 | 38.49 | 37.56 | 38.03 | 5,085,451 | +0.27(+0.72%) |
Nov 30, 2007 | 37.93 | 38.46 | 37.58 | 37.76 | 5,666,778 | +0.35(+0.94%) |
Nov 29, 2007 | 37.58 | 37.78 | 37.03 | 37.41 | 3,824,226 | +0.00(+0.00%) |
Nov 28, 2007 | 36.23 | 37.63 | 35.96 | 37.41 | 6,594,066 | +1.52(+4.24%) |
Nov 27, 2007 | 35.69 | 36.11 | 35.35 | 35.88 | 5,505,105 | +0.30(+0.86%) |
Nov 26, 2007 | 36.21 | 36.66 | 35.50 | 35.58 | 4,507,356 | -0.63(-1.74%) |
Nov 23, 2007 | 35.65 | 36.31 | 35.17 | 36.21 | 2,220,392 | +0.86(+2.44%) |
Nov 21, 2007 | 35.72 | 36.13 | 35.27 | 35.35 | 6,635,729 | -0.74(-2.05%) |
Nov 20, 2007 | 35.58 | 36.75 | 35.41 | 36.09 | 6,963,295 | +0.49(+1.38%) |
Nov 19, 2007 | 36.24 | 36.28 | 35.23 | 35.60 | 6,377,968 | -0.80(-2.20%) |
Nov 16, 2007 | 36.76 | 36.94 | 35.82 | 36.40 | 5,957,757 | -0.04(-0.11%) |
Nov 15, 2007 | 36.73 | 36.87 | 36.27 | 36.44 | 5,573,860 | -0.36(-0.99%) |
Nov 14, 2007 | 37.08 | 37.54 | 36.54 | 36.80 | 5,904,807 | -0.01(-0.04%) |
Nov 13, 2007 | 36.09 | 36.88 | 35.68 | 36.82 | 5,983,818 | +0.94(+2.62%) |
Nov 12, 2007 | 36.13 | 36.56 | 35.79 | 35.88 | 5,837,060 | -0.40(-1.11%) |
Nov 09, 2007 | 36.26 | 36.68 | 35.94 | 36.28 | 6,151,630 | -0.39(-1.07%) |
Nov 08, 2007 | 36.58 | 36.81 | 35.95 | 36.67 | 7,564,741 | +0.26(+0.73%) |
Nov 07, 2007 | 35.76 | 36.94 | 35.61 | 36.41 | 8,386,672 | +0.46(+1.29%) |
Nov 06, 2007 | 34.44 | 36.25 | 34.44 | 35.94 | 7,313,272 | +1.82(+5.34%) |
Nov 05, 2007 | 34.18 | 34.82 | 33.82 | 34.12 | 5,214,206 | -0.20(-0.58%) |
Nov 02, 2007 | 34.76 | 34.96 | 33.70 | 34.32 | 5,532,988 | +0.32(+0.95%) |
Nov 01, 2007 | 33.87 | 34.62 | 33.87 | 34.00 | 5,896,933 | -0.62(-1.78%) |
Oct 31, 2007 | 33.82 | 34.66 | 33.73 | 34.61 | 4,271,299 | +0.91(+2.71%) |
Oct 30, 2007 | 33.76 | 34.15 | 33.61 | 33.70 | 3,065,734 | -0.42(-1.24%) |
Oct 29, 2007 | 34.07 | 34.23 | 33.43 | 34.12 | 3,634,330 | +0.09(+0.25%) |
Oct 26, 2007 | 34.13 | 34.43 | 33.80 | 34.03 | 3,462,618 | +0.22(+0.65%) |
Oct 25, 2007 | 33.88 | 33.97 | 33.37 | 33.82 | 4,046,014 | +0.05(+0.16%) |
Oct 24, 2007 | 33.72 | 34.13 | 33.19 | 33.76 | 4,858,207 | -0.14(-0.41%) |
Oct 23, 2007 | 34.01 | 34.14 | 33.57 | 33.90 | 3,243,335 | +0.15(+0.45%) |
Oct 22, 2007 | 32.75 | 33.95 | 32.74 | 33.75 | 4,766,991 | +0.31(+0.93%) |
Oct 19, 2007 | 35.21 | 35.37 | 33.19 | 33.44 | 8,716,352 | -2.06(-5.80%) |
Oct 18, 2007 | 35.04 | 35.63 | 34.88 | 35.50 | 3,505,811 | +0.44(+1.27%) |
Oct 17, 2007 | 35.31 | 35.44 | 34.73 | 35.05 | 4,035,878 | +0.19(+0.53%) |
Oct 16, 2007 | 35.02 | 35.21 | 34.70 | 34.87 | 3,515,325 | -0.21(-0.60%) |
Oct 15, 2007 | 35.25 | 35.52 | 34.84 | 35.08 | 4,065,194 | -0.07(-0.21%) |
Oct 12, 2007 | 35.81 | 35.86 | 34.95 | 35.15 | 4,728,480 | -0.51(-1.43%) |
Oct 11, 2007 | 36.36 | 36.62 | 35.56 | 35.66 | 4,535,961 | -0.47(-1.30%) |
Oct 10, 2007 | 36.23 | 36.35 | 35.72 | 36.13 | 3,207,694 | -0.11(-0.31%) |
Oct 09, 2007 | 35.99 | 36.31 | 35.76 | 36.25 | 3,125,357 | +0.33(+0.92%) |
Oct 08, 2007 | 36.02 | 36.19 | 35.62 | 35.92 | 2,776,679 | -0.02(-0.06%) |
Oct 05, 2007 | 35.56 | 36.35 | 35.56 | 35.94 | 3,844,552 | +0.60(+1.69%) |
Oct 04, 2007 | 35.11 | 35.50 | 34.97 | 35.34 | 2,718,536 | +0.28(+0.81%) |
Oct 03, 2007 | 35.13 | 35.24 | 34.80 | 35.05 | 3,560,178 | -0.32(-0.90%) |
Oct 02, 2007 | 35.38 | 35.97 | 35.19 | 35.37 | 3,239,409 | -0.34(-0.95%) |
Oct 01, 2007 | 35.41 | 36.01 | 35.29 | 35.71 | 4,605,247 | +0.47(+1.33%) |
Sep 28, 2007 | 35.42 | 35.50 | 35.01 | 35.24 | 4,742,525 | -0.10(-0.28%) |
Sep 27, 2007 | 34.96 | 35.39 | 34.43 | 35.34 | 7,891,170 | +1.19(+3.49%) |
Sep 26, 2007 | 34.00 | 34.41 | 33.86 | 34.15 | 4,170,456 | +0.36(+1.08%) |
Sep 25, 2007 | 33.01 | 33.90 | 32.90 | 33.78 | 4,163,358 | +0.51(+1.53%) |
Sep 24, 2007 | 33.13 | 33.77 | 33.12 | 33.27 | 3,789,112 | +0.03(+0.10%) |
Sep 21, 2007 | 33.68 | 33.74 | 33.15 | 33.24 | 5,514,698 | -0.11(-0.32%) |
Sep 20, 2007 | 33.75 | 33.91 | 33.35 | 33.35 | 3,858,446 | -0.40(-1.20%) |
Sep 19, 2007 | 33.56 | 34.09 | 33.43 | 33.75 | 5,020,276 | +0.52(+1.55%) |
Sep 18, 2007 | 31.90 | 33.23 | 32.01 | 33.23 | 4,261,371 | +1.34(+4.19%) |
Sep 17, 2007 | 32.13 | 32.26 | 31.79 | 31.90 | 2,688,096 | -0.32(-1.01%) |
Sep 14, 2007 | 31.78 | 32.43 | 31.67 | 32.22 | 3,764,208 | +0.36(+1.14%) |
Sep 13, 2007 | 31.99 | 32.15 | 31.62 | 31.86 | 2,313,044 | +0.14(+0.44%) |
Sep 12, 2007 | 31.57 | 31.97 | 31.51 | 31.72 | 2,921,660 | +0.00(+0.00%) |
Sep 11, 2007 | 31.72 | 31.88 | 31.49 | 31.72 | 3,154,535 | +0.17(+0.52%) |
Sep 10, 2007 | 31.58 | 31.90 | 30.88 | 31.55 | 3,935,920 | +0.18(+0.57%) |
Sep 07, 2007 | 31.59 | 31.93 | 31.25 | 31.37 | 3,786,257 | -0.84(-2.61%) |
Sep 06, 2007 | 32.49 | 32.53 | 31.96 | 32.21 | 3,892,576 | -0.13(-0.39%) |
Sep 05, 2007 | 32.43 | 32.56 | 31.82 | 32.34 | 5,551,094 | -0.48(-1.47%) |
Sep 04, 2007 | 32.79 | 33.03 | 32.53 | 32.82 | 3,662,722 | +0.23(+0.69%) |
Aug 31, 2007 | 32.18 | 32.88 | 32.11 | 32.60 | 4,304,261 | +0.84(+2.65%) |
Aug 30, 2007 | 31.60 | 32.24 | 31.58 | 31.76 | 2,781,361 | -0.19(-0.60%) |
Aug 29, 2007 | 31.27 | 31.99 | 31.07 | 31.95 | 4,357,723 | +0.89(+2.88%) |
Aug 28, 2007 | 31.29 | 31.41 | 30.93 | 31.06 | 6,238,996 | -0.36(-1.14%) |
Aug 27, 2007 | 31.72 | 31.78 | 31.37 | 31.41 | 2,696,215 | -0.23(-0.71%) |
Aug 24, 2007 | 30.75 | 31.68 | 30.62 | 31.64 | 3,895,446 | +1.03(+3.35%) |
Aug 23, 2007 | 31.09 | 31.29 | 30.37 | 30.61 | 4,059,304 | -0.48(-1.55%) |
Aug 22, 2007 | 30.90 | 31.17 | 30.10 | 31.09 | 5,228,663 | +0.65(+2.13%) |
Aug 21, 2007 | 31.21 | 31.32 | 30.33 | 30.45 | 7,078,826 | -0.76(-2.44%) |
Aug 20, 2007 | 30.12 | 31.45 | 30.12 | 31.21 | 5,681,878 | +0.54(+1.77%) |
Aug 17, 2007 | 30.60 | 30.98 | 29.98 | 30.66 | 7,807,354 | +0.59(+1.96%) |
Aug 16, 2007 | 29.74 | 30.36 | 28.59 | 30.08 | 9,130,543 | -0.30(-1.00%) |
Aug 15, 2007 | 31.00 | 31.45 | 30.31 | 30.38 | 5,082,905 | -0.73(-2.36%) |
Aug 14, 2007 | 31.82 | 32.02 | 31.11 | 31.11 | 5,060,756 | -0.74(-2.33%) |
Aug 13, 2007 | 31.87 | 32.40 | 31.23 | 31.86 | 4,852,167 | +0.68(+2.17%) |
Aug 10, 2007 | 29.37 | 31.37 | 29.30 | 31.18 | 6,775,424 | +0.84(+2.77%) |
Aug 09, 2007 | 31.17 | 32.68 | 30.25 | 30.34 | 7,800,407 | -1.82(-5.66%) |
Aug 08, 2007 | 32.29 | 32.84 | 31.98 | 32.16 | 5,303,117 | +0.10(+0.31%) |
Aug 07, 2007 | 31.23 | 32.27 | 31.12 | 32.06 | 6,911,646 | +0.21(+0.64%) |
Aug 06, 2007 | 31.38 | 31.89 | 30.92 | 31.86 | 5,246,786 | +0.77(+2.49%) |
Aug 03, 2007 | 31.29 | 31.55 | 31.00 | 31.08 | 5,081,568 | -0.46(-1.47%) |
Aug 02, 2007 | 32.25 | 32.25 | 31.27 | 31.55 | 5,691,408 | -0.16(-0.50%) |
Aug 01, 2007 | 31.11 | 31.78 | 31.00 | 31.70 | 5,689,731 | +0.54(+1.72%) |
Jul 31, 2007 | 31.58 | 32.60 | 31.11 | 31.17 | 5,940,578 | -0.54(-1.69%) |
Jul 30, 2007 | 31.17 | 31.79 | 31.08 | 31.70 | 5,842,545 | +0.47(+1.51%) |
Jul 27, 2007 | 32.11 | 32.11 | 31.23 | 31.23 | 6,539,358 | -0.72(-2.24%) |
Jul 26, 2007 | 32.29 | 33.03 | 31.47 | 31.95 | 7,930,839 | -0.57(-1.75%) |
Jul 25, 2007 | 32.94 | 33.07 | 32.09 | 32.52 | 4,440,967 | -0.04(-0.12%) |
Jul 24, 2007 | 33.00 | 33.19 | 32.53 | 32.56 | 4,489,428 | -0.70(-2.11%) |
Jul 23, 2007 | 33.26 | 33.59 | 33.15 | 33.26 | 3,349,503 | +0.19(+0.58%) |
Jul 20, 2007 | 33.50 | 33.51 | 32.60 | 33.07 | 6,131,406 | -0.50(-1.50%) |
Jul 19, 2007 | 33.38 | 33.82 | 33.27 | 33.57 | 3,800,000 | +0.42(+1.26%) |
Jul 18, 2007 | 33.56 | 33.57 | 32.74 | 33.15 | 4,347,619 | -0.28(-0.83%) |
Jul 17, 2007 | 33.36 | 33.56 | 33.21 | 33.43 | 4,013,406 | +0.18(+0.54%) |
Jul 16, 2007 | 32.94 | 33.50 | 32.89 | 33.25 | 5,421,819 | +0.27(+0.82%) |
Jul 13, 2007 | 32.81 | 33.06 | 32.65 | 32.98 | 3,232,613 | +0.26(+0.81%) |
Jul 12, 2007 | 32.09 | 32.74 | 32.02 | 32.72 | 4,307,399 | +0.70(+2.19%) |
Jul 11, 2007 | 31.60 | 32.33 | 31.59 | 32.02 | 4,930,094 | +0.50(+1.60%) |
Jul 10, 2007 | 31.75 | 32.04 | 31.25 | 31.51 | 6,108,514 | -0.62(-1.92%) |
Jul 09, 2007 | 32.00 | 32.35 | 31.95 | 32.13 | 3,640,658 | +0.30(+0.94%) |
Jul 06, 2007 | 31.70 | 31.90 | 31.48 | 31.83 | 2,907,766 | +0.26(+0.84%) |
Jul 05, 2007 | 31.66 | 31.78 | 31.34 | 31.57 | 2,140,577 | -0.09(-0.29%) |
Jul 03, 2007 | 31.52 | 31.73 | 31.45 | 31.66 | 1,343,033 | +0.23(+0.72%) |
Jul 02, 2007 | 31.11 | 31.43 | 30.95 | 31.43 | 4,010,642 | +0.44(+1.43%) |
Jun 29, 2007 | 31.37 | 31.60 | 30.74 | 30.99 | 4,670,322 | -0.35(-1.12%) |
Jun 28, 2007 | 31.19 | 31.52 | 31.10 | 31.34 | 3,065,583 | +0.03(+0.11%) |
Jun 27, 2007 | 31.15 | 31.33 | 30.95 | 31.31 | 4,495,907 | -0.24(-0.76%) |
Jun 26, 2007 | 31.75 | 31.90 | 31.34 | 31.55 | 3,421,837 | +0.02(+0.06%) |
Jun 25, 2007 | 32.16 | 32.22 | 31.35 | 31.53 | 3,178,679 | -0.09(-0.27%) |
Jun 22, 2007 | 31.72 | 32.02 | 31.41 | 31.61 | 5,970,329 | -0.24(-0.75%) |
Jun 21, 2007 | 31.82 | 32.15 | 31.65 | 31.85 | 4,040,458 | +0.03(+0.10%) |
Jun 20, 2007 | 33.07 | 33.07 | 31.82 | 31.82 | 4,517,956 | -0.70(-2.16%) |
Jun 19, 2007 | 32.36 | 32.58 | 32.25 | 32.52 | 3,743,518 | +0.07(+0.22%) |
Jun 18, 2007 | 32.19 | 32.70 | 32.15 | 32.45 | 4,169,550 | +0.20(+0.62%) |
Jun 15, 2007 | 32.07 | 32.42 | 31.78 | 32.25 | 5,604,857 | +0.19(+0.58%) |
Jun 14, 2007 | 31.92 | 32.33 | 31.90 | 32.06 | 3,759,225 | +0.14(+0.44%) |
Jun 13, 2007 | 31.28 | 31.95 | 31.22 | 31.92 | 3,983,038 | +0.72(+2.29%) |
Jun 12, 2007 | 31.65 | 31.75 | 31.19 | 31.21 | 3,310,087 | -0.51(-1.61%) |
Jun 11, 2007 | 31.58 | 32.02 | 31.36 | 31.72 | 3,914,799 | +0.14(+0.44%) |
Jun 08, 2007 | 31.15 | 31.59 | 30.90 | 31.58 | 4,248,987 | +0.43(+1.38%) |
Jun 07, 2007 | 31.63 | 31.76 | 31.08 | 31.15 | 4,530,038 | -0.62(-1.94%) |
Jun 06, 2007 | 32.02 | 32.07 | 31.60 | 31.76 | 4,058,247 | -0.26(-0.81%) |
Jun 05, 2007 | 31.78 | 32.37 | 31.69 | 32.02 | 3,771,306 | +0.01(+0.02%) |
Jun 04, 2007 | 32.31 | 32.37 | 31.84 | 32.02 | 2,854,908 | -0.30(-0.92%) |
Jun 01, 2007 | 32.08 | 32.60 | 32.08 | 32.31 | 3,157,857 | +0.23(+0.72%) |
May 31, 2007 | 32.04 | 32.35 | 31.91 | 32.08 | 4,997,298 | +0.33(+1.04%) |
May 30, 2007 | 31.34 | 31.80 | 31.19 | 31.75 | 5,164,177 | +0.41(+1.31%) |
May 29, 2007 | 31.42 | 31.55 | 31.17 | 31.34 | 3,002,607 | +0.04(+0.13%) |
May 25, 2007 | 31.25 | 31.39 | 31.19 | 31.30 | 2,782,116 | +0.17(+0.53%) |
May 24, 2007 | 31.23 | 31.60 | 31.00 | 31.13 | 4,914,236 | -0.09(-0.30%) |
May 23, 2007 | 30.69 | 31.60 | 30.63 | 31.23 | 6,055,250 | +0.77(+2.52%) |
May 22, 2007 | 30.51 | 30.72 | 30.35 | 30.46 | 2,938,725 | -0.11(-0.37%) |
May 21, 2007 | 30.40 | 30.67 | 30.35 | 30.57 | 3,333,391 | +0.17(+0.54%) |
May 18, 2007 | 30.45 | 30.73 | 30.09 | 30.41 | 3,629,195 | +0.06(+0.20%) |
May 17, 2007 | 30.46 | 30.52 | 30.23 | 30.35 | 2,488,379 | -0.19(-0.63%) |
May 16, 2007 | 30.31 | 30.54 | 30.23 | 30.54 | 2,987,656 | +0.23(+0.76%) |
May 15, 2007 | 30.29 | 30.64 | 30.21 | 30.31 | 4,078,031 | -0.05(-0.15%) |
May 14, 2007 | 30.56 | 30.90 | 30.23 | 30.35 | 2,951,713 | -0.21(-0.67%) |
May 11, 2007 | 30.29 | 30.57 | 30.24 | 30.56 | 3,573,255 | +0.27(+0.90%) |
May 10, 2007 | 30.85 | 31.02 | 30.26 | 30.29 | 5,542,336 | -0.56(-1.82%) |
May 09, 2007 | 30.72 | 30.99 | 30.61 | 30.85 | 5,236,667 | -0.07(-0.21%) |
May 08, 2007 | 31.09 | 31.29 | 30.90 | 30.92 | 4,450,066 | -0.04(-0.13%) |
May 07, 2007 | 31.03 | 31.28 | 30.87 | 30.96 | 6,834,338 | -0.07(-0.23%) |
May 04, 2007 | 30.90 | 31.41 | 30.86 | 31.03 | 3,850,911 | +0.13(+0.41%) |
May 03, 2007 | 30.82 | 30.96 | 30.74 | 30.90 | 4,456,793 | +0.15(+0.47%) |
May 02, 2007 | 30.45 | 30.96 | 30.29 | 30.76 | 5,299,302 | +0.24(+0.78%) |
May 01, 2007 | 30.79 | 31.02 | 30.05 | 30.52 | 8,133,536 | -0.60(-1.92%) |
Apr 30, 2007 | 31.76 | 31.76 | 31.06 | 31.11 | 6,799,083 | -0.59(-1.86%) |
Apr 27, 2007 | 31.19 | 31.81 | 31.17 | 31.70 | 7,150,717 | +0.27(+0.86%) |
Apr 26, 2007 | 30.53 | 31.46 | 30.47 | 31.43 | 8,564,074 | +1.34(+4.44%) |
Apr 25, 2007 | 30.02 | 30.14 | 29.82 | 30.10 | 3,609,248 | +0.24(+0.80%) |
Apr 24, 2007 | 29.79 | 30.06 | 29.70 | 29.86 | 3,169,725 | +0.06(+0.20%) |
Apr 23, 2007 | 29.79 | 30.00 | 29.72 | 29.80 | 3,082,042 | +0.03(+0.09%) |
Apr 20, 2007 | 29.76 | 29.99 | 29.46 | 29.77 | 5,995,220 | +0.34(+1.15%) |
Apr 19, 2007 | 29.76 | 29.76 | 29.27 | 29.43 | 3,691,114 | -0.03(-0.09%) |
Apr 18, 2007 | 29.23 | 29.55 | 29.13 | 29.46 | 4,447,882 | +0.08(+0.27%) |
Apr 17, 2007 | 28.98 | 29.50 | 28.88 | 29.38 | 5,173,087 | +0.38(+1.32%) |
Apr 16, 2007 | 28.80 | 29.01 | 28.64 | 29.00 | 4,454,494 | +0.38(+1.32%) |
Apr 13, 2007 | 28.30 | 29.00 | 28.30 | 28.62 | 5,627,908 | +0.41(+1.46%) |
Apr 12, 2007 | 28.26 | 28.27 | 27.71 | 28.21 | 5,671,816 | +0.50(+1.79%) |
Apr 11, 2007 | 28.22 | 28.29 | 27.69 | 27.71 | 4,005,610 | -0.51(-1.81%) |
Apr 10, 2007 | 28.17 | 28.31 | 28.02 | 28.22 | 3,257,370 | -0.07(-0.23%) |
Apr 09, 2007 | 28.29 | 28.49 | 28.23 | 28.29 | 1,719,982 | -0.06(-0.21%) |
Apr 05, 2007 | 28.14 | 28.35 | 28.05 | 28.35 | 2,635,453 | +0.07(+0.23%) |
Apr 04, 2007 | 28.37 | 28.41 | 28.23 | 28.28 | 2,845,852 | -0.05(-0.16%) |
Apr 03, 2007 | 28.37 | 28.53 | 28.29 | 28.33 | 3,040,447 | +0.05(+0.16%) |