Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.68 | 31.71 | 31.28 | 31.28 | 386,387 | -0.17(-0.55%) |
May 29, 2008 | 30.89 | 31.84 | 30.89 | 31.46 | 1,146,062 | +0.51(+1.65%) |
May 28, 2008 | 31.39 | 31.39 | 30.46 | 30.95 | 2,445,033 | -0.13(-0.40%) |
May 27, 2008 | 30.62 | 31.11 | 30.55 | 31.07 | 1,112,178 | +0.36(+1.18%) |
May 26, 2008 | 31.06 | 31.14 | 30.46 | 30.71 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.06 | 31.14 | 30.46 | 30.71 | 1,915,929 | -0.51(-1.64%) |
May 22, 2008 | 31.21 | 31.55 | 30.98 | 31.22 | 2,793,253 | +0.09(+0.30%) |
May 21, 2008 | 32.33 | 32.35 | 31.03 | 31.13 | 2,766,712 | -1.12(-3.46%) |
May 20, 2008 | 32.52 | 32.57 | 31.98 | 32.24 | 972,859 | -0.53(-1.63%) |
May 19, 2008 | 33.13 | 33.63 | 32.64 | 32.78 | 1,136,581 | -0.31(-0.95%) |
May 16, 2008 | 33.48 | 33.56 | 32.93 | 33.09 | 688,562 | -0.35(-1.06%) |
May 15, 2008 | 32.77 | 33.48 | 32.77 | 33.45 | 740,996 | +0.53(+1.60%) |
May 14, 2008 | 33.04 | 33.19 | 32.79 | 32.92 | 1,430,326 | +0.18(+0.55%) |
May 13, 2008 | 33.29 | 33.29 | 32.60 | 32.74 | 446,825 | -0.33(-1.00%) |
May 12, 2008 | 32.40 | 33.15 | 32.40 | 33.07 | 986,542 | +0.77(+2.39%) |
May 09, 2008 | 31.97 | 32.92 | 31.97 | 32.30 | 1,101,348 | -0.12(-0.36%) |
May 08, 2008 | 32.78 | 32.83 | 32.02 | 32.42 | 2,833,662 | -0.29(-0.89%) |
May 07, 2008 | 33.84 | 33.99 | 32.70 | 32.71 | 1,515,112 | -0.87(-2.60%) |
May 06, 2008 | 33.36 | 33.67 | 32.77 | 33.58 | 1,248,838 | +0.02(+0.05%) |
May 05, 2008 | 33.83 | 34.10 | 33.46 | 33.56 | 1,182,207 | -0.32(-0.95%) |
May 02, 2008 | 34.45 | 34.45 | 33.67 | 33.89 | 1,283,814 | +0.20(+0.61%) |
May 01, 2008 | 32.38 | 33.80 | 32.34 | 33.68 | 715,080 | +1.32(+4.08%) |
Apr 30, 2008 | 32.77 | 33.11 | 32.24 | 32.36 | 721,563 | -0.31(-0.94%) |
Apr 29, 2008 | 32.86 | 32.86 | 32.31 | 32.67 | 813,457 | -0.14(-0.43%) |
Apr 28, 2008 | 32.85 | 33.15 | 32.65 | 32.81 | 510,022 | +0.03(+0.10%) |
Apr 25, 2008 | 32.70 | 32.89 | 32.17 | 32.78 | 1,088,699 | +0.39(+1.21%) |
Apr 24, 2008 | 31.31 | 32.61 | 31.26 | 32.38 | 1,383,414 | +1.16(+3.70%) |
Apr 23, 2008 | 31.10 | 31.67 | 30.95 | 31.23 | 833,265 | +0.09(+0.28%) |
Apr 22, 2008 | 31.42 | 31.44 | 30.87 | 31.14 | 1,006,072 | -0.54(-1.71%) |
Apr 21, 2008 | 31.93 | 31.93 | 31.50 | 31.68 | 761,727 | -0.32(-1.01%) |
Apr 18, 2008 | 32.29 | 32.62 | 31.88 | 32.01 | 2,253,166 | +0.82(+2.62%) |
Apr 17, 2008 | 30.46 | 31.35 | 30.32 | 31.19 | 1,934,301 | +0.54(+1.77%) |
Apr 16, 2008 | 30.10 | 30.71 | 30.06 | 30.65 | 1,443,998 | +0.86(+2.90%) |
Apr 15, 2008 | 29.76 | 29.84 | 29.18 | 29.78 | 1,810,630 | +0.37(+1.26%) |
Apr 14, 2008 | 29.84 | 29.93 | 29.29 | 29.41 | 1,194,741 | -0.58(-1.94%) |
Apr 11, 2008 | 30.23 | 30.71 | 29.85 | 29.99 | 1,953,742 | -0.62(-2.03%) |
Apr 10, 2008 | 30.65 | 31.18 | 30.39 | 30.61 | 1,660,433 | -0.09(-0.31%) |
Apr 09, 2008 | 31.84 | 31.92 | 30.71 | 30.71 | 2,500,471 | -1.05(-3.32%) |
Apr 08, 2008 | 31.88 | 32.22 | 31.52 | 31.76 | 1,254,104 | -0.44(-1.37%) |
Apr 07, 2008 | 32.17 | 32.67 | 31.90 | 32.20 | 1,229,628 | +0.56(+1.76%) |
Apr 04, 2008 | 32.20 | 32.27 | 31.55 | 31.64 | 1,565,356 | -0.43(-1.35%) |
Apr 03, 2008 | 31.60 | 32.53 | 31.19 | 32.08 | 2,594,400 | +0.35(+1.09%) |
Apr 02, 2008 | 31.84 | 32.47 | 31.46 | 31.73 | 1,937,248 | +0.07(+0.22%) |
Apr 01, 2008 | 30.45 | 31.74 | 30.00 | 31.66 | 6,205,816 | +2.37(+8.09%) |
Mar 31, 2008 | 29.14 | 29.81 | 28.62 | 29.29 | 1,821,951 | +0.26(+0.89%) |
Mar 28, 2008 | 29.81 | 30.10 | 28.96 | 29.03 | 5,900,334 | -0.80(-2.69%) |
Mar 27, 2008 | 31.06 | 31.20 | 29.66 | 29.84 | 5,909,360 | -1.13(-3.66%) |
Mar 26, 2008 | 31.28 | 31.41 | 30.77 | 30.97 | 3,610,844 | -0.70(-2.21%) |
Mar 25, 2008 | 31.57 | 32.11 | 31.13 | 31.67 | 2,673,398 | +0.22(+0.70%) |
Mar 24, 2008 | 31.39 | 32.34 | 31.06 | 31.45 | 7,130,419 | +0.45(+1.45%) |
Mar 21, 2008 | 29.04 | 31.05 | 28.74 | 31.00 | 3,782,517 | +0.00(+0.00%) |
Mar 20, 2008 | 29.04 | 31.05 | 28.74 | 31.00 | 3,782,517 | +2.11(+7.32%) |
Mar 19, 2008 | 30.45 | 30.65 | 28.76 | 28.89 | 5,232,212 | -1.12(-3.75%) |
Mar 18, 2008 | 28.39 | 30.12 | 28.36 | 30.01 | 7,574,994 | +3.09(+11.48%) |
Mar 17, 2008 | 27.89 | 28.36 | 25.32 | 26.92 | 8,681,107 | -2.78(-9.37%) |
Mar 14, 2008 | 32.20 | 32.20 | 29.41 | 29.70 | 8,484,981 | -2.05(-6.46%) |
Mar 13, 2008 | 30.41 | 32.03 | 29.99 | 31.75 | 3,834,131 | +0.42(+1.35%) |
Mar 12, 2008 | 32.20 | 32.54 | 31.27 | 31.33 | 2,160,565 | -0.64(-1.99%) |
Mar 11, 2008 | 31.24 | 31.97 | 30.08 | 31.97 | 12,113,480 | +2.41(+8.14%) |
Mar 10, 2008 | 30.92 | 31.13 | 29.55 | 29.56 | 7,060,707 | -1.47(-4.74%) |
Mar 07, 2008 | 30.71 | 31.83 | 30.42 | 31.03 | 3,720,477 | -0.17(-0.55%) |
Mar 06, 2008 | 32.20 | 32.20 | 31.10 | 31.20 | 1,875,964 | -1.31(-4.04%) |
Mar 05, 2008 | 32.66 | 33.16 | 32.16 | 32.52 | 1,265,621 | +0.04(+0.12%) |
Mar 04, 2008 | 32.31 | 32.60 | 31.75 | 32.48 | 3,112,689 | -0.22(-0.67%) |
Mar 03, 2008 | 32.96 | 33.01 | 32.42 | 32.70 | 953,162 | -0.17(-0.50%) |
Feb 29, 2008 | 34.03 | 34.09 | 32.78 | 32.86 | 5,073,257 | -1.72(-4.98%) |
Feb 28, 2008 | 35.37 | 35.37 | 34.46 | 34.59 | 621,684 | -1.20(-3.34%) |
Feb 27, 2008 | 35.05 | 36.02 | 35.05 | 35.78 | 1,258,660 | +0.32(+0.91%) |
Feb 26, 2008 | 35.07 | 35.96 | 34.90 | 35.46 | 952,743 | +0.07(+0.19%) |
Feb 25, 2008 | 34.68 | 35.53 | 34.28 | 35.39 | 3,139,046 | +0.57(+1.63%) |
Feb 22, 2008 | 34.39 | 34.82 | 33.70 | 34.82 | 1,209,803 | +0.43(+1.26%) |
Feb 21, 2008 | 35.04 | 35.23 | 34.33 | 34.39 | 1,403,032 | -0.47(-1.36%) |
Feb 20, 2008 | 33.66 | 35.02 | 33.37 | 34.86 | 6,756,713 | +1.01(+3.00%) |
Feb 19, 2008 | 35.10 | 35.25 | 33.81 | 33.85 | 5,133,803 | -0.98(-2.82%) |
Feb 18, 2008 | 34.55 | 34.83 | 34.13 | 34.83 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.55 | 34.83 | 34.13 | 34.83 | 5,471,177 | +0.08(+0.23%) |
Feb 14, 2008 | 35.27 | 35.39 | 34.67 | 34.75 | 4,673,271 | -0.42(-1.21%) |
Feb 13, 2008 | 35.29 | 35.38 | 34.50 | 35.18 | 2,146,191 | +0.30(+0.86%) |
Feb 12, 2008 | 35.38 | 35.65 | 34.51 | 34.88 | 1,491,324 | -0.04(-0.11%) |
Feb 11, 2008 | 35.06 | 35.32 | 34.53 | 34.92 | 1,548,440 | -0.07(-0.20%) |
Feb 08, 2008 | 35.40 | 35.46 | 34.62 | 34.99 | 2,013,099 | -0.46(-1.29%) |
Feb 07, 2008 | 34.71 | 36.03 | 34.59 | 35.44 | 2,374,870 | +0.93(+2.70%) |
Feb 06, 2008 | 35.94 | 36.06 | 34.46 | 34.51 | 2,259,729 | -1.28(-3.57%) |
Feb 05, 2008 | 37.12 | 37.38 | 35.79 | 35.79 | 5,453,735 | -2.25(-5.91%) |
Feb 04, 2008 | 38.70 | 38.70 | 37.86 | 38.04 | 1,424,992 | -0.51(-1.33%) |
Feb 01, 2008 | 38.25 | 38.71 | 37.77 | 38.55 | 1,515,751 | +0.39(+1.03%) |
Jan 31, 2008 | 36.57 | 38.49 | 36.46 | 38.15 | 3,312,662 | +0.83(+2.23%) |
Jan 30, 2008 | 37.50 | 38.82 | 37.18 | 37.32 | 3,766,177 | -0.26(-0.69%) |
Jan 29, 2008 | 37.74 | 37.75 | 36.90 | 37.58 | 1,432,321 | +0.21(+0.57%) |
Jan 28, 2008 | 36.75 | 37.38 | 36.06 | 37.37 | 1,939,811 | +1.09(+2.99%) |
Jan 25, 2008 | 37.63 | 37.96 | 36.15 | 36.28 | 3,357,024 | -1.01(-2.70%) |
Jan 24, 2008 | 37.23 | 37.68 | 36.89 | 37.29 | 2,411,192 | +0.34(+0.91%) |
Jan 23, 2008 | 34.28 | 36.99 | 34.06 | 36.95 | 3,091,779 | +1.88(+5.36%) |
Jan 22, 2008 | 32.05 | 35.68 | 32.05 | 35.07 | 2,977,102 | +0.83(+2.43%) |
Jan 21, 2008 | 34.47 | 34.81 | 33.34 | 34.24 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.47 | 34.81 | 33.34 | 34.24 | 2,841,820 | +0.17(+0.51%) |
Jan 17, 2008 | 36.24 | 36.36 | 33.95 | 34.07 | 3,573,407 | -2.16(-5.97%) |
Jan 16, 2008 | 35.77 | 36.88 | 35.48 | 36.23 | 2,198,486 | +0.20(+0.57%) |
Jan 15, 2008 | 37.06 | 37.14 | 36.00 | 36.02 | 1,836,022 | -1.61(-4.28%) |
Jan 14, 2008 | 37.36 | 37.70 | 37.17 | 37.64 | 1,225,308 | +0.53(+1.44%) |
Jan 11, 2008 | 36.72 | 37.77 | 36.53 | 37.10 | 2,350,204 | +0.11(+0.30%) |
Jan 10, 2008 | 35.16 | 37.54 | 35.16 | 36.99 | 3,888,243 | +1.10(+3.07%) |
Jan 09, 2008 | 35.32 | 35.92 | 34.40 | 35.89 | 2,132,168 | +0.43(+1.22%) |
Jan 08, 2008 | 37.05 | 37.31 | 35.40 | 35.46 | 2,382,484 | -1.34(-3.65%) |
Jan 07, 2008 | 37.40 | 37.46 | 36.23 | 36.80 | 1,843,590 | -0.42(-1.12%) |
Jan 04, 2008 | 38.12 | 38.13 | 37.00 | 37.22 | 1,674,488 | -1.48(-3.82%) |
Jan 03, 2008 | 39.27 | 39.33 | 38.59 | 38.70 | 901,285 | -0.46(-1.16%) |
Jan 02, 2008 | 40.30 | 40.30 | 39.00 | 39.15 | 1,002,337 | -1.07(-2.66%) |
Jan 01, 2008 | 39.86 | 40.54 | 39.55 | 40.22 | 352,679 | +0.00(+0.00%) |
Dec 31, 2007 | 39.86 | 40.54 | 39.55 | 40.22 | 352,679 | +0.28(+0.71%) |
Dec 28, 2007 | 40.42 | 40.42 | 39.70 | 39.94 | 269,520 | -0.05(-0.14%) |
Dec 27, 2007 | 40.66 | 40.86 | 39.93 | 39.99 | 981,681 | -1.04(-2.53%) |
Dec 26, 2007 | 40.51 | 41.09 | 40.40 | 41.03 | 614,466 | +0.16(+0.38%) |
Dec 24, 2007 | 40.83 | 41.11 | 40.60 | 40.88 | 152,630 | +0.28(+0.70%) |
Dec 21, 2007 | 40.10 | 40.63 | 40.03 | 40.59 | 984,214 | +0.99(+2.50%) |
Dec 20, 2007 | 39.62 | 39.62 | 38.78 | 39.60 | 1,296,345 | +0.35(+0.90%) |
Dec 19, 2007 | 39.04 | 39.59 | 38.75 | 39.25 | 725,605 | +0.44(+1.13%) |
Dec 18, 2007 | 39.45 | 39.48 | 38.18 | 38.81 | 1,694,047 | -0.33(-0.85%) |
Dec 17, 2007 | 39.58 | 39.89 | 39.12 | 39.14 | 967,552 | -0.57(-1.44%) |
Dec 14, 2007 | 39.44 | 40.49 | 39.44 | 39.71 | 721,562 | -0.10(-0.26%) |
Dec 13, 2007 | 39.51 | 39.85 | 38.76 | 39.81 | 1,315,042 | +0.03(+0.08%) |
Dec 12, 2007 | 40.88 | 40.88 | 39.07 | 39.78 | 2,774,829 | +0.34(+0.86%) |
Dec 11, 2007 | 41.50 | 41.72 | 39.41 | 39.44 | 1,944,771 | -1.96(-4.73%) |
Dec 10, 2007 | 40.69 | 41.58 | 40.69 | 41.40 | 2,200,174 | +0.87(+2.15%) |
Dec 07, 2007 | 40.62 | 40.95 | 40.31 | 40.53 | 1,016,501 | +0.10(+0.25%) |
Dec 06, 2007 | 39.12 | 40.51 | 39.07 | 40.43 | 1,146,639 | +1.12(+2.84%) |
Dec 05, 2007 | 39.28 | 39.53 | 38.85 | 39.31 | 1,181,363 | +0.69(+1.79%) |
Dec 04, 2007 | 38.89 | 39.04 | 38.62 | 38.62 | 2,137,086 | -0.89(-2.25%) |
Dec 03, 2007 | 39.82 | 39.91 | 39.30 | 39.51 | 839,724 | -0.59(-1.47%) |
Nov 30, 2007 | 40.62 | 44.84 | 39.68 | 40.10 | 2,033,425 | +0.59(+1.49%) |
Nov 29, 2007 | 39.61 | 39.92 | 39.18 | 39.51 | 2,377,226 | -0.64(-1.59%) |
Nov 28, 2007 | 38.15 | 40.16 | 38.15 | 40.14 | 1,235,165 | +2.31(+6.11%) |
Nov 27, 2007 | 37.46 | 38.03 | 37.09 | 37.83 | 2,157,692 | +0.73(+1.97%) |
Nov 26, 2007 | 38.75 | 38.75 | 37.03 | 37.10 | 1,203,876 | -1.31(-3.40%) |
Nov 23, 2007 | 37.93 | 38.56 | 37.82 | 38.41 | 740,895 | +1.06(+2.84%) |
Nov 21, 2007 | 37.84 | 37.90 | 36.78 | 37.34 | 969,587 | -0.71(-1.86%) |
Nov 20, 2007 | 38.51 | 38.96 | 37.23 | 38.05 | 1,614,376 | -0.30(-0.78%) |
Nov 19, 2007 | 38.92 | 39.11 | 38.09 | 38.35 | 1,451,392 | -0.92(-2.34%) |
Nov 16, 2007 | 39.60 | 39.68 | 38.82 | 39.27 | 2,181,858 | -0.32(-0.81%) |
Nov 15, 2007 | 40.28 | 40.57 | 39.00 | 39.59 | 1,678,303 | -0.99(-2.44%) |
Nov 14, 2007 | 40.95 | 41.19 | 40.29 | 40.58 | 2,816,675 | +0.61(+1.51%) |
Nov 13, 2007 | 39.00 | 40.09 | 38.55 | 39.98 | 2,508,361 | +1.93(+5.06%) |
Nov 12, 2007 | 38.41 | 39.30 | 38.05 | 38.05 | 2,481,142 | -0.67(-1.73%) |
Nov 09, 2007 | 38.69 | 39.62 | 37.75 | 38.72 | 3,561,794 | -0.12(-0.30%) |
Nov 08, 2007 | 38.93 | 39.55 | 37.66 | 38.84 | 2,260,336 | -0.14(-0.36%) |
Nov 07, 2007 | 39.33 | 40.26 | 38.93 | 38.98 | 3,184,516 | -1.64(-4.04%) |
Nov 06, 2007 | 40.04 | 40.62 | 39.48 | 40.62 | 2,778,899 | +0.65(+1.63%) |
Nov 05, 2007 | 39.03 | 40.43 | 39.03 | 39.97 | 3,305,458 | -0.91(-2.23%) |
Nov 02, 2007 | 41.45 | 41.46 | 40.04 | 40.88 | 3,617,224 | -0.68(-1.63%) |
Nov 01, 2007 | 42.27 | 42.35 | 41.38 | 41.56 | 1,809,566 | -1.60(-3.72%) |
Oct 31, 2007 | 42.75 | 43.39 | 42.24 | 43.16 | 1,298,380 | +0.68(+1.61%) |
Oct 30, 2007 | 42.72 | 42.98 | 42.27 | 42.48 | 1,302,195 | -0.48(-1.12%) |
Oct 29, 2007 | 42.47 | 43.01 | 42.29 | 42.96 | 844,811 | +0.56(+1.32%) |
Oct 26, 2007 | 42.18 | 42.40 | 41.47 | 42.40 | 1,990,433 | +1.24(+3.02%) |
Oct 25, 2007 | 41.38 | 41.59 | 40.74 | 41.16 | 1,823,430 | -0.22(-0.53%) |
Oct 24, 2007 | 41.17 | 41.65 | 40.07 | 41.38 | 5,663,496 | -0.08(-0.19%) |
Oct 23, 2007 | 41.23 | 41.53 | 40.62 | 41.46 | 1,881,302 | +0.62(+1.52%) |
Oct 22, 2007 | 39.90 | 41.02 | 39.88 | 40.84 | 1,538,646 | +0.50(+1.23%) |
Oct 19, 2007 | 41.55 | 41.57 | 40.28 | 40.34 | 2,087,100 | -1.29(-3.10%) |
Oct 18, 2007 | 41.32 | 41.89 | 41.10 | 41.63 | 782,487 | -0.31(-0.75%) |
Oct 17, 2007 | 42.10 | 42.35 | 41.09 | 41.94 | 2,013,074 | +0.10(+0.24%) |
Oct 16, 2007 | 41.95 | 42.07 | 41.47 | 41.84 | 1,198,788 | -0.50(-1.19%) |
Oct 15, 2007 | 42.06 | 43.12 | 42.02 | 42.35 | 732,501 | -1.00(-2.30%) |
Oct 12, 2007 | 42.95 | 43.34 | 42.87 | 43.34 | 177,814 | +0.45(+1.04%) |
Oct 11, 2007 | 43.76 | 43.86 | 42.46 | 42.90 | 694,724 | -0.66(-1.52%) |
Oct 10, 2007 | 43.59 | 43.64 | 43.25 | 43.56 | 294,323 | -0.17(-0.40%) |
Oct 09, 2007 | 43.05 | 43.74 | 42.77 | 43.73 | 483,967 | +0.88(+2.05%) |
Oct 08, 2007 | 43.07 | 43.21 | 42.81 | 42.85 | 342,428 | -0.53(-1.21%) |
Oct 05, 2007 | 42.89 | 43.38 | 42.68 | 43.38 | 1,522,238 | +1.00(+2.36%) |
Oct 04, 2007 | 42.75 | 42.82 | 42.25 | 42.38 | 520,089 | -0.13(-0.30%) |
Oct 03, 2007 | 42.42 | 42.88 | 42.31 | 42.50 | 601,492 | -0.04(-0.09%) |
Oct 02, 2007 | 42.12 | 42.54 | 42.02 | 42.54 | 516,528 | +0.63(+1.50%) |
Oct 01, 2007 | 40.99 | 42.02 | 40.99 | 41.91 | 2,696,224 | +1.01(+2.46%) |
Sep 28, 2007 | 40.90 | 41.24 | 40.84 | 40.91 | 487,274 | -0.26(-0.63%) |
Sep 27, 2007 | 40.80 | 41.26 | 40.61 | 41.17 | 740,514 | +0.53(+1.32%) |
Sep 26, 2007 | 40.07 | 40.99 | 39.95 | 40.63 | 1,335,774 | +0.75(+1.89%) |
Sep 25, 2007 | 39.65 | 40.01 | 39.55 | 39.88 | 808,943 | -0.12(-0.29%) |
Sep 24, 2007 | 40.50 | 40.72 | 39.95 | 39.99 | 645,628 | -0.54(-1.34%) |
Sep 21, 2007 | 40.50 | 40.60 | 40.23 | 40.54 | 1,357,906 | +0.27(+0.66%) |
Sep 20, 2007 | 40.96 | 41.22 | 40.11 | 40.27 | 2,755,320 | -0.31(-0.77%) |
Sep 19, 2007 | 41.39 | 41.58 | 40.53 | 40.58 | 2,886,250 | -0.05(-0.12%) |
Sep 18, 2007 | 39.21 | 41.80 | 38.67 | 40.63 | 8,802,096 | +1.76(+4.53%) |
Sep 17, 2007 | 39.18 | 39.18 | 38.71 | 38.87 | 1,141,068 | -0.47(-1.20%) |
Sep 14, 2007 | 38.90 | 39.47 | 38.78 | 39.34 | 1,567,392 | -0.02(-0.04%) |
Sep 13, 2007 | 38.78 | 39.51 | 38.68 | 39.36 | 2,417,164 | +0.91(+2.37%) |
Sep 12, 2007 | 38.60 | 38.83 | 38.19 | 38.45 | 1,827,373 | -0.01(-0.02%) |
Sep 11, 2007 | 38.37 | 38.92 | 38.36 | 38.45 | 2,359,419 | +0.28(+0.74%) |
Sep 10, 2007 | 38.51 | 38.69 | 37.54 | 38.17 | 2,993,600 | -0.12(-0.31%) |
Sep 07, 2007 | 37.97 | 38.56 | 37.82 | 38.29 | 4,179,796 | -0.46(-1.20%) |
Sep 06, 2007 | 39.11 | 39.11 | 38.39 | 38.75 | 1,756,145 | -0.17(-0.42%) |
Sep 05, 2007 | 39.37 | 39.37 | 38.79 | 38.92 | 4,027,051 | -0.80(-2.02%) |
Sep 04, 2007 | 38.93 | 40.17 | 38.82 | 39.72 | 1,749,177 | +0.75(+1.94%) |
Aug 31, 2007 | 38.97 | 39.18 | 38.63 | 38.96 | 2,183,766 | +0.75(+1.95%) |
Aug 30, 2007 | 37.90 | 38.67 | 37.78 | 38.22 | 1,694,966 | -0.46(-1.18%) |
Aug 29, 2007 | 38.19 | 38.67 | 37.64 | 38.67 | 2,311,722 | +0.74(+1.95%) |
Aug 28, 2007 | 38.71 | 38.73 | 37.87 | 37.93 | 1,750,434 | -1.32(-3.36%) |
Aug 27, 2007 | 39.61 | 39.61 | 39.22 | 39.26 | 875,846 | -0.50(-1.25%) |
Aug 24, 2007 | 39.19 | 39.82 | 38.99 | 39.75 | 1,200,187 | +0.39(+0.98%) |
Aug 23, 2007 | 39.82 | 39.82 | 39.04 | 39.37 | 2,025,666 | -0.04(-0.09%) |
Aug 22, 2007 | 39.70 | 39.89 | 38.88 | 39.40 | 3,334,221 | +0.42(+1.08%) |
Aug 21, 2007 | 38.19 | 39.22 | 38.15 | 38.98 | 6,683,197 | +0.51(+1.33%) |
Aug 20, 2007 | 38.99 | 39.10 | 37.83 | 38.47 | 7,514,145 | -0.31(-0.79%) |
Aug 17, 2007 | 39.36 | 41.67 | 37.68 | 38.78 | 11,427,228 | +1.67(+4.49%) |
Aug 16, 2007 | 35.94 | 37.48 | 34.50 | 37.11 | 15,683,459 | +0.68(+1.86%) |
Aug 15, 2007 | 37.15 | 38.11 | 36.35 | 36.43 | 7,485,807 | -0.99(-2.65%) |
Aug 14, 2007 | 39.03 | 39.07 | 37.42 | 37.42 | 3,962,043 | -1.24(-3.21%) |
Aug 13, 2007 | 40.24 | 40.28 | 38.52 | 38.67 | 4,376,945 | -0.50(-1.28%) |
Aug 10, 2007 | 33.81 | 39.99 | 38.66 | 39.17 | 4,175,345 | -0.69(-1.74%) |
Aug 09, 2007 | 39.71 | 40.72 | 37.34 | 39.86 | 7,229,616 | -1.02(-2.50%) |
Aug 08, 2007 | 40.63 | 41.71 | 40.39 | 40.88 | 7,599,142 | +0.92(+2.30%) |
Aug 07, 2007 | 39.00 | 40.37 | 38.92 | 39.96 | 7,789,517 | +0.86(+2.19%) |
Aug 06, 2007 | 38.09 | 39.25 | 37.14 | 39.11 | 4,725,961 | +0.89(+2.32%) |
Aug 03, 2007 | 38.40 | 39.49 | 38.17 | 38.22 | 5,400,844 | -1.27(-3.23%) |
Aug 02, 2007 | 39.82 | 40.34 | 39.12 | 39.49 | 5,437,093 | -0.13(-0.34%) |
Aug 01, 2007 | 39.76 | 40.02 | 38.58 | 39.62 | 3,475,659 | -0.30(-0.75%) |
Jul 31, 2007 | 41.61 | 41.66 | 39.86 | 39.92 | 3,008,100 | -1.12(-2.74%) |
Jul 30, 2007 | 40.65 | 41.22 | 40.07 | 41.05 | 4,262,141 | +0.83(+2.07%) |
Jul 27, 2007 | 39.96 | 40.98 | 39.49 | 40.21 | 2,563,715 | +0.00(+0.00%) |
Jul 26, 2007 | 40.51 | 40.71 | 39.18 | 40.21 | 5,175,331 | -1.16(-2.79%) |
Jul 25, 2007 | 41.68 | 41.97 | 40.84 | 41.37 | 3,264,837 | +0.09(+0.23%) |
Jul 24, 2007 | 42.20 | 42.26 | 41.00 | 41.28 | 3,091,920 | -1.38(-3.23%) |
Jul 23, 2007 | 42.88 | 43.04 | 42.63 | 42.65 | 1,210,235 | +0.01(+0.02%) |
Jul 20, 2007 | 43.56 | 43.67 | 42.43 | 42.64 | 3,138,345 | -1.01(-2.32%) |
Jul 19, 2007 | 44.38 | 44.48 | 43.50 | 43.66 | 1,117,130 | -0.33(-0.75%) |
Jul 18, 2007 | 44.23 | 44.54 | 43.56 | 43.99 | 1,894,276 | -0.79(-1.77%) |
Jul 17, 2007 | 45.05 | 45.15 | 44.69 | 44.78 | 144,490 | -0.01(-0.02%) |
Jul 16, 2007 | 45.03 | 45.40 | 44.70 | 44.79 | 200,328 | -0.19(-0.43%) |
Jul 13, 2007 | 44.66 | 45.12 | 44.66 | 44.98 | 602,637 | +0.24(+0.54%) |
Jul 12, 2007 | 44.13 | 44.75 | 44.13 | 44.74 | 868,215 | +0.89(+2.03%) |
Jul 11, 2007 | 43.38 | 43.90 | 43.08 | 43.85 | 1,900,254 | +0.57(+1.33%) |
Jul 10, 2007 | 43.99 | 44.02 | 43.23 | 43.28 | 439,322 | -1.17(-2.64%) |
Jul 09, 2007 | 44.54 | 44.77 | 44.30 | 44.45 | 211,902 | -0.03(-0.07%) |
Jul 06, 2007 | 43.96 | 44.52 | 43.85 | 44.48 | 272,700 | +0.53(+1.20%) |
Jul 05, 2007 | 43.86 | 44.01 | 43.70 | 43.96 | 91,069 | +0.01(+0.02%) |
Jul 03, 2007 | 43.71 | 44.02 | 43.64 | 43.95 | 462,853 | +0.50(+1.14%) |
Jul 02, 2007 | 44.89 | 45.12 | 43.20 | 43.45 | 418,081 | +0.49(+1.13%) |
Jun 29, 2007 | 43.63 | 43.85 | 42.57 | 42.97 | 731,356 | -0.61(-1.39%) |
Jun 28, 2007 | 43.56 | 43.96 | 43.47 | 43.57 | 194,095 | -0.12(-0.27%) |
Jun 27, 2007 | 42.61 | 43.71 | 42.58 | 43.69 | 232,889 | +0.91(+2.13%) |
Jun 26, 2007 | 43.35 | 43.52 | 42.78 | 42.78 | 265,704 | -0.47(-1.09%) |
Jun 25, 2007 | 43.88 | 44.08 | 42.90 | 43.25 | 834,509 | -0.76(-1.73%) |
Jun 22, 2007 | 44.59 | 44.59 | 43.69 | 44.01 | 455,476 | -0.68(-1.53%) |
Jun 21, 2007 | 44.59 | 44.78 | 44.03 | 44.70 | 213,810 | -0.07(-0.16%) |
Jun 20, 2007 | 45.65 | 45.74 | 44.66 | 44.77 | 175,143 | -0.57(-1.27%) |
Jun 19, 2007 | 45.27 | 45.42 | 45.14 | 45.34 | 77,587 | -0.05(-0.10%) |
Jun 18, 2007 | 45.69 | 45.69 | 45.22 | 45.39 | 79,876 | -0.10(-0.22%) |
Jun 15, 2007 | 45.86 | 45.97 | 45.48 | 45.49 | 78,223 | +0.17(+0.36%) |
Jun 14, 2007 | 44.96 | 45.42 | 44.90 | 45.33 | 160,771 | +0.31(+0.70%) |
Jun 13, 2007 | 44.62 | 45.01 | 44.48 | 45.01 | 150,468 | +0.57(+1.29%) |
Jun 12, 2007 | 44.63 | 44.90 | 44.44 | 44.44 | 142,073 | -0.18(-0.41%) |
Jun 11, 2007 | 44.34 | 44.80 | 44.22 | 44.62 | 119,942 | +0.27(+0.60%) |
Jun 08, 2007 | 43.71 | 44.35 | 43.65 | 44.35 | 403,963 | +0.67(+1.53%) |
Jun 07, 2007 | 44.55 | 44.74 | 43.67 | 43.68 | 486,002 | -1.01(-2.25%) |
Jun 06, 2007 | 44.81 | 44.81 | 44.54 | 44.69 | 139,148 | -0.26(-0.58%) |
Jun 05, 2007 | 45.08 | 45.13 | 44.77 | 44.95 | 213,810 | -0.26(-0.57%) |
Jun 04, 2007 | 45.01 | 45.23 | 44.92 | 45.21 | 55,837 | +0.09(+0.21%) |