Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 24.92 | 24.92 | 22.96 | 23.16 | 13,277,684 | -1.84(-7.36%) |
Apr 29, 2008 | 24.29 | 25.03 | 24.20 | 25.00 | 7,989,420 | +0.70(+2.86%) |
Apr 28, 2008 | 23.96 | 24.63 | 23.62 | 24.30 | 4,540,283 | +0.26(+1.07%) |
Apr 25, 2008 | 23.43 | 24.14 | 23.41 | 24.04 | 5,643,723 | +0.68(+2.92%) |
Apr 24, 2008 | 22.51 | 23.63 | 22.50 | 23.36 | 6,101,214 | +0.90(+4.01%) |
Apr 23, 2008 | 22.59 | 22.85 | 22.28 | 22.46 | 6,092,277 | -0.30(-1.33%) |
Apr 22, 2008 | 23.64 | 23.64 | 22.41 | 22.76 | 6,617,665 | -0.98(-4.12%) |
Apr 21, 2008 | 23.64 | 23.86 | 23.31 | 23.74 | 3,241,647 | -0.03(-0.11%) |
Apr 18, 2008 | 23.16 | 23.81 | 23.15 | 23.77 | 5,942,386 | +1.16(+5.14%) |
Apr 17, 2008 | 22.18 | 22.68 | 21.98 | 22.60 | 5,406,521 | +0.22(+1.00%) |
Apr 16, 2008 | 22.76 | 22.82 | 22.16 | 22.38 | 5,731,961 | -0.22(-0.99%) |
Apr 15, 2008 | 22.39 | 22.65 | 22.14 | 22.60 | 3,147,642 | +0.28(+1.27%) |
Apr 14, 2008 | 22.20 | 22.59 | 22.02 | 22.32 | 4,862,942 | +0.10(+0.44%) |
Apr 11, 2008 | 22.00 | 22.58 | 21.90 | 22.22 | 6,240,851 | -0.36(-1.60%) |
Apr 10, 2008 | 21.27 | 22.87 | 21.27 | 22.59 | 10,039,577 | +0.72(+3.30%) |
Apr 09, 2008 | 22.42 | 22.64 | 21.33 | 21.86 | 9,043,836 | -0.47(-2.12%) |
Apr 08, 2008 | 22.08 | 22.49 | 22.01 | 22.34 | 5,556,722 | +0.14(+0.62%) |
Apr 07, 2008 | 22.26 | 22.44 | 21.75 | 22.20 | 6,471,057 | -0.11(-0.47%) |
Apr 04, 2008 | 22.28 | 22.60 | 21.80 | 22.30 | 6,904,116 | -0.23(-1.02%) |
Apr 03, 2008 | 22.76 | 22.76 | 22.28 | 22.53 | 4,739,638 | -0.24(-1.04%) |
Apr 02, 2008 | 22.46 | 23.34 | 22.33 | 22.77 | 7,188,253 | +0.31(+1.37%) |
Apr 01, 2008 | 21.71 | 22.78 | 21.71 | 22.46 | 7,402,858 | +1.05(+4.91%) |
Mar 31, 2008 | 21.67 | 21.67 | 21.15 | 21.41 | 10,881,084 | -0.01(-0.06%) |
Mar 28, 2008 | 21.63 | 22.13 | 21.35 | 21.42 | 7,161,190 | -1.29(-5.69%) |
Mar 27, 2008 | 22.71 | 23.46 | 22.34 | 22.72 | 9,239,640 | +0.11(+0.46%) |
Mar 26, 2008 | 24.12 | 24.20 | 22.54 | 22.61 | 9,761,269 | -1.69(-6.95%) |
Mar 25, 2008 | 24.56 | 24.71 | 23.75 | 24.30 | 4,970,775 | -0.35(-1.44%) |
Mar 24, 2008 | 23.33 | 25.13 | 23.19 | 24.65 | 8,460,886 | +1.52(+6.59%) |
Mar 21, 2008 | 22.03 | 23.41 | 22.01 | 23.13 | 9,144,301 | +0.00(+0.00%) |
Mar 20, 2008 | 22.03 | 23.41 | 22.01 | 23.13 | 9,144,301 | +1.12(+5.10%) |
Mar 19, 2008 | 21.86 | 22.70 | 21.81 | 22.01 | 7,901,729 | -0.06(-0.27%) |
Mar 18, 2008 | 21.65 | 22.33 | 21.53 | 22.07 | 7,327,459 | +0.78(+3.67%) |
Mar 17, 2008 | 20.73 | 21.42 | 20.18 | 21.28 | 8,892,498 | -0.40(-1.85%) |
Mar 14, 2008 | 22.20 | 22.43 | 21.15 | 21.69 | 6,779,165 | -0.31(-1.40%) |
Mar 13, 2008 | 21.42 | 22.07 | 20.88 | 21.99 | 8,947,842 | -0.12(-0.53%) |
Mar 12, 2008 | 22.38 | 23.03 | 22.04 | 22.11 | 7,320,659 | -0.26(-1.15%) |
Mar 11, 2008 | 22.09 | 22.51 | 21.33 | 22.37 | 10,505,343 | +0.82(+3.81%) |
Mar 10, 2008 | 22.05 | 22.47 | 21.39 | 21.55 | 10,228,794 | +0.04(+0.18%) |
Mar 07, 2008 | 22.40 | 22.82 | 21.23 | 21.51 | 15,279,662 | -1.48(-6.43%) |
Mar 06, 2008 | 23.79 | 24.13 | 22.45 | 22.99 | 14,021,602 | -1.54(-6.27%) |
Mar 05, 2008 | 24.90 | 25.95 | 24.39 | 24.52 | 8,471,452 | -0.45(-1.81%) |
Mar 04, 2008 | 23.75 | 25.11 | 23.75 | 24.98 | 6,400,211 | +0.53(+2.15%) |
Mar 03, 2008 | 24.23 | 24.58 | 23.66 | 24.45 | 8,136,360 | +0.13(+0.54%) |
Feb 29, 2008 | 24.76 | 25.38 | 24.14 | 24.32 | 8,417,929 | -0.65(-2.60%) |
Feb 28, 2008 | 24.98 | 25.41 | 24.73 | 24.97 | 7,543,471 | -0.36(-1.43%) |
Feb 27, 2008 | 24.96 | 25.76 | 24.85 | 25.33 | 8,105,725 | +0.07(+0.29%) |
Feb 26, 2008 | 24.31 | 25.68 | 24.31 | 25.26 | 10,722,135 | +0.97(+4.00%) |
Feb 25, 2008 | 23.22 | 24.60 | 23.22 | 24.29 | 12,348,306 | +0.64(+2.72%) |
Feb 22, 2008 | 23.15 | 23.82 | 22.70 | 23.64 | 5,501,234 | +0.50(+2.16%) |
Feb 21, 2008 | 24.50 | 24.50 | 22.60 | 23.14 | 6,117,025 | -0.47(-2.00%) |
Feb 20, 2008 | 22.66 | 23.87 | 22.53 | 23.62 | 5,888,133 | +0.74(+3.21%) |
Feb 19, 2008 | 24.04 | 24.06 | 22.72 | 22.88 | 7,527,379 | -0.94(-3.94%) |
Feb 18, 2008 | 23.64 | 23.86 | 23.16 | 23.82 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.64 | 23.86 | 23.16 | 23.82 | 6,210,010 | +0.06(+0.25%) |
Feb 14, 2008 | 24.63 | 24.63 | 23.66 | 23.76 | 8,390,801 | -1.19(-4.76%) |
Feb 13, 2008 | 25.02 | 25.35 | 24.80 | 24.95 | 6,334,040 | +0.07(+0.26%) |
Feb 12, 2008 | 25.05 | 25.56 | 24.61 | 24.88 | 7,499,802 | -0.06(-0.24%) |
Feb 11, 2008 | 24.27 | 25.11 | 24.17 | 24.94 | 5,862,203 | +0.58(+2.37%) |
Feb 08, 2008 | 24.63 | 25.00 | 24.21 | 24.36 | 6,774,830 | -0.37(-1.51%) |
Feb 07, 2008 | 23.20 | 25.14 | 23.20 | 24.74 | 13,027,817 | +0.88(+3.69%) |
Feb 06, 2008 | 24.47 | 25.07 | 23.53 | 23.86 | 12,080,799 | -0.47(-1.94%) |
Feb 05, 2008 | 25.53 | 25.54 | 24.15 | 24.33 | 12,626,042 | -1.61(-6.20%) |
Feb 04, 2008 | 26.26 | 26.66 | 25.56 | 25.94 | 9,988,762 | -0.16(-0.60%) |
Feb 01, 2008 | 25.32 | 26.16 | 25.03 | 26.10 | 6,872,422 | +0.58(+2.29%) |
Jan 31, 2008 | 24.23 | 26.24 | 23.90 | 25.51 | 12,298,958 | +1.31(+5.43%) |
Jan 30, 2008 | 24.92 | 25.32 | 24.02 | 24.20 | 13,455,937 | -0.87(-3.46%) |
Jan 29, 2008 | 24.38 | 25.13 | 24.06 | 25.07 | 8,189,297 | +0.79(+3.25%) |
Jan 28, 2008 | 22.83 | 24.30 | 22.78 | 24.28 | 6,324,336 | +1.29(+5.63%) |
Jan 25, 2008 | 23.24 | 23.79 | 22.74 | 22.99 | 10,157,429 | -0.26(-1.10%) |
Jan 24, 2008 | 23.85 | 24.41 | 22.76 | 23.24 | 11,155,620 | -0.56(-2.37%) |
Jan 23, 2008 | 20.73 | 23.89 | 19.87 | 23.81 | 19,457,026 | +2.41(+11.26%) |
Jan 22, 2008 | 18.39 | 21.74 | 18.39 | 21.40 | 13,719,473 | +1.78(+9.07%) |
Jan 21, 2008 | 19.68 | 20.37 | 19.31 | 19.62 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.68 | 20.37 | 19.31 | 19.62 | 11,894,357 | +0.55(+2.86%) |
Jan 17, 2008 | 19.83 | 19.85 | 18.76 | 19.07 | 11,682,286 | -0.66(-3.33%) |
Jan 16, 2008 | 19.54 | 20.15 | 19.54 | 19.73 | 10,979,918 | -0.09(-0.43%) |
Jan 15, 2008 | 20.63 | 20.63 | 19.51 | 19.81 | 9,998,197 | -1.04(-5.01%) |
Jan 14, 2008 | 20.79 | 21.02 | 20.42 | 20.86 | 7,413,130 | +0.19(+0.92%) |
Jan 11, 2008 | 21.43 | 21.57 | 20.37 | 20.67 | 9,270,318 | -1.07(-4.92%) |
Jan 10, 2008 | 21.02 | 22.13 | 20.42 | 21.74 | 7,777,378 | +0.52(+2.44%) |
Jan 09, 2008 | 20.74 | 21.27 | 20.19 | 21.22 | 8,137,851 | +0.48(+2.31%) |
Jan 08, 2008 | 21.87 | 21.87 | 20.66 | 20.74 | 9,098,907 | -0.98(-4.51%) |
Jan 07, 2008 | 20.85 | 21.84 | 20.74 | 21.72 | 10,052,663 | +1.03(+4.98%) |
Jan 04, 2008 | 21.55 | 21.73 | 20.18 | 20.69 | 18,830,572 | -1.39(-6.31%) |
Jan 03, 2008 | 23.29 | 23.43 | 22.03 | 22.08 | 6,657,468 | -1.18(-5.08%) |
Jan 02, 2008 | 24.14 | 24.30 | 23.24 | 23.26 | 5,191,134 | -0.86(-3.57%) |
Jan 01, 2008 | 24.30 | 24.53 | 23.87 | 24.12 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.30 | 24.53 | 23.87 | 24.12 | 3,155,244 | -0.13(-0.54%) |
Dec 28, 2007 | 23.68 | 24.36 | 23.54 | 24.25 | 3,734,992 | +0.58(+2.44%) |
Dec 27, 2007 | 23.81 | 23.91 | 23.44 | 23.68 | 3,660,824 | -0.32(-1.34%) |
Dec 26, 2007 | 24.75 | 24.75 | 23.65 | 24.00 | 4,728,815 | -0.73(-2.95%) |
Dec 24, 2007 | 23.87 | 24.92 | 23.81 | 24.73 | 3,044,646 | +0.90(+3.78%) |
Dec 21, 2007 | 23.24 | 23.91 | 23.12 | 23.83 | 7,152,272 | +0.80(+3.48%) |
Dec 20, 2007 | 23.39 | 23.45 | 22.65 | 23.03 | 4,806,063 | -0.15(-0.65%) |
Dec 19, 2007 | 23.16 | 23.39 | 22.89 | 23.18 | 5,561,597 | +0.03(+0.11%) |
Dec 18, 2007 | 23.41 | 23.43 | 22.79 | 23.15 | 5,945,175 | +0.09(+0.37%) |
Dec 17, 2007 | 22.41 | 23.65 | 22.33 | 23.06 | 9,996,403 | +0.33(+1.44%) |
Dec 14, 2007 | 23.60 | 23.71 | 22.72 | 22.74 | 8,471,732 | -1.12(-4.71%) |
Dec 13, 2007 | 24.46 | 24.61 | 23.60 | 23.86 | 7,587,242 | -0.75(-3.04%) |
Dec 12, 2007 | 25.03 | 25.93 | 24.05 | 24.61 | 8,629,527 | +0.18(+0.75%) |
Dec 11, 2007 | 25.28 | 25.77 | 24.27 | 24.42 | 7,468,729 | -0.89(-3.50%) |
Dec 10, 2007 | 25.53 | 25.53 | 24.82 | 25.31 | 4,519,258 | +0.01(+0.05%) |
Dec 07, 2007 | 25.45 | 25.50 | 24.86 | 25.30 | 6,785,592 | +0.04(+0.16%) |
Dec 06, 2007 | 24.46 | 25.38 | 23.97 | 25.26 | 12,686,775 | +1.18(+4.88%) |
Dec 05, 2007 | 24.42 | 24.72 | 23.68 | 24.08 | 11,387,876 | +0.14(+0.60%) |
Dec 04, 2007 | 22.28 | 24.12 | 22.10 | 23.94 | 13,660,015 | +1.57(+7.02%) |
Dec 03, 2007 | 22.30 | 23.02 | 22.15 | 22.37 | 9,714,451 | +0.34(+1.55%) |
Nov 30, 2007 | 22.49 | 22.85 | 21.85 | 22.03 | 12,513,627 | -0.12(-0.53%) |
Nov 29, 2007 | 23.08 | 23.08 | 21.88 | 22.15 | 10,130,883 | -0.96(-4.15%) |
Nov 28, 2007 | 22.68 | 23.34 | 22.07 | 23.10 | 11,749,534 | +0.55(+2.45%) |
Nov 27, 2007 | 22.85 | 23.54 | 22.36 | 22.55 | 9,959,712 | -0.36(-1.58%) |
Nov 26, 2007 | 23.77 | 23.96 | 22.91 | 22.91 | 11,500,524 | -0.55(-2.32%) |
Nov 23, 2007 | 23.08 | 23.62 | 22.93 | 23.46 | 3,462,786 | +0.51(+2.20%) |
Nov 21, 2007 | 22.33 | 23.37 | 21.81 | 22.95 | 11,788,469 | +0.49(+2.16%) |
Nov 20, 2007 | 21.80 | 23.15 | 21.80 | 22.47 | 27,617,982 | +2.42(+12.09%) |
Nov 19, 2007 | 21.03 | 21.13 | 20.00 | 20.04 | 9,971,443 | -1.31(-6.12%) |
Nov 16, 2007 | 22.11 | 22.20 | 21.00 | 21.35 | 10,206,444 | -0.65(-2.96%) |
Nov 15, 2007 | 21.92 | 22.70 | 21.70 | 22.00 | 9,804,015 | -0.76(-3.32%) |
Nov 14, 2007 | 23.38 | 23.64 | 22.43 | 22.76 | 13,216,433 | +0.10(+0.43%) |
Nov 13, 2007 | 22.21 | 23.79 | 22.21 | 22.66 | 9,499,665 | +0.97(+4.49%) |
Nov 12, 2007 | 21.27 | 22.82 | 21.03 | 21.68 | 11,235,840 | +0.42(+1.97%) |
Nov 09, 2007 | 21.02 | 21.84 | 20.90 | 21.27 | 8,560,603 | -0.25(-1.16%) |
Nov 08, 2007 | 22.57 | 22.92 | 20.92 | 21.51 | 14,538,793 | -0.60(-2.70%) |
Nov 07, 2007 | 21.67 | 22.46 | 21.50 | 22.11 | 11,162,038 | +0.18(+0.81%) |
Nov 06, 2007 | 22.15 | 22.89 | 21.63 | 21.93 | 13,616,273 | -0.69(-3.05%) |
Nov 05, 2007 | 23.73 | 23.79 | 22.14 | 22.62 | 12,608,552 | -1.35(-5.62%) |
Nov 02, 2007 | 24.92 | 25.03 | 23.72 | 23.97 | 9,992,280 | -0.82(-3.31%) |
Nov 01, 2007 | 25.57 | 25.70 | 24.78 | 24.79 | 6,371,652 | -1.11(-4.29%) |
Oct 31, 2007 | 26.33 | 26.33 | 25.35 | 25.90 | 7,935,444 | -0.15(-0.58%) |
Oct 30, 2007 | 26.20 | 26.25 | 25.67 | 26.05 | 7,224,887 | +0.39(+1.54%) |
Oct 29, 2007 | 25.53 | 26.07 | 25.49 | 25.66 | 6,577,823 | +0.14(+0.57%) |
Oct 26, 2007 | 25.34 | 25.57 | 24.82 | 25.51 | 6,701,617 | +0.37(+1.49%) |
Oct 25, 2007 | 24.96 | 25.57 | 24.73 | 25.14 | 7,112,892 | +0.14(+0.58%) |
Oct 24, 2007 | 25.09 | 25.55 | 24.63 | 25.00 | 9,421,732 | -0.31(-1.22%) |
Oct 23, 2007 | 25.88 | 25.93 | 24.82 | 25.30 | 8,326,620 | -0.40(-1.56%) |
Oct 22, 2007 | 25.15 | 26.07 | 25.05 | 25.70 | 8,253,532 | +0.36(+1.43%) |
Oct 19, 2007 | 26.11 | 26.55 | 25.29 | 25.34 | 7,285,107 | -0.91(-3.48%) |
Oct 18, 2007 | 26.40 | 26.95 | 26.01 | 26.26 | 11,331,628 | -0.53(-1.99%) |
Oct 17, 2007 | 27.23 | 27.47 | 26.37 | 26.79 | 9,604,985 | -0.22(-0.83%) |
Oct 16, 2007 | 27.27 | 27.42 | 26.63 | 27.01 | 11,690,524 | -0.66(-2.40%) |
Oct 15, 2007 | 28.77 | 28.88 | 27.42 | 27.67 | 10,629,064 | -1.09(-3.79%) |
Oct 12, 2007 | 29.49 | 29.53 | 28.24 | 28.77 | 12,072,031 | -0.77(-2.60%) |
Oct 11, 2007 | 30.16 | 31.26 | 29.03 | 29.53 | 23,463,960 | -2.39(-7.49%) |
Oct 10, 2007 | 31.93 | 32.26 | 31.72 | 31.92 | 5,433,377 | -0.23(-0.71%) |
Oct 09, 2007 | 32.35 | 32.35 | 31.76 | 32.15 | 4,621,027 | -0.19(-0.59%) |
Oct 08, 2007 | 32.61 | 32.80 | 32.27 | 32.34 | 3,463,182 | -0.50(-1.52%) |
Oct 05, 2007 | 32.41 | 33.17 | 32.25 | 32.84 | 4,374,506 | +0.76(+2.37%) |
Oct 04, 2007 | 32.52 | 32.67 | 31.90 | 32.08 | 3,510,537 | -0.41(-1.25%) |
Oct 03, 2007 | 31.89 | 33.00 | 31.81 | 32.49 | 6,237,047 | +0.45(+1.41%) |
Oct 02, 2007 | 30.97 | 32.11 | 30.96 | 32.04 | 4,089,460 | +0.99(+3.17%) |
Oct 01, 2007 | 30.74 | 31.30 | 30.42 | 31.05 | 5,724,666 | +0.26(+0.83%) |
Sep 28, 2007 | 31.07 | 31.57 | 30.72 | 30.79 | 5,000,631 | -0.25(-0.80%) |
Sep 27, 2007 | 31.73 | 31.73 | 30.92 | 31.04 | 4,665,033 | -0.61(-1.93%) |
Sep 26, 2007 | 31.98 | 32.30 | 31.61 | 31.65 | 4,527,383 | -0.16(-0.50%) |
Sep 25, 2007 | 32.50 | 32.50 | 31.48 | 31.81 | 5,356,329 | -1.49(-4.48%) |
Sep 24, 2007 | 33.36 | 33.51 | 32.84 | 33.30 | 3,338,779 | -0.02(-0.06%) |
Sep 21, 2007 | 33.24 | 33.45 | 32.71 | 33.32 | 7,454,429 | -0.01(-0.02%) |
Sep 20, 2007 | 33.92 | 34.02 | 32.96 | 33.33 | 3,801,369 | -0.76(-2.22%) |
Sep 19, 2007 | 33.80 | 34.49 | 33.72 | 34.08 | 5,955,961 | +0.37(+1.09%) |
Sep 18, 2007 | 32.27 | 33.97 | 32.00 | 33.72 | 5,480,123 | +1.66(+5.18%) |
Sep 17, 2007 | 32.28 | 32.29 | 31.67 | 32.06 | 4,092,551 | -0.40(-1.23%) |
Sep 14, 2007 | 31.57 | 32.63 | 31.40 | 32.46 | 4,016,980 | +0.62(+1.96%) |
Sep 13, 2007 | 31.09 | 32.14 | 30.97 | 31.83 | 4,957,083 | +1.00(+3.26%) |
Sep 12, 2007 | 30.80 | 31.01 | 30.61 | 30.83 | 4,131,334 | -0.26(-0.84%) |
Sep 11, 2007 | 30.67 | 31.33 | 30.47 | 31.09 | 4,555,857 | +0.55(+1.78%) |
Sep 10, 2007 | 31.00 | 31.12 | 30.13 | 30.54 | 3,716,099 | -0.31(-1.00%) |
Sep 07, 2007 | 30.93 | 31.21 | 30.54 | 30.85 | 6,861,955 | -0.70(-2.23%) |
Sep 06, 2007 | 31.52 | 32.11 | 31.06 | 31.56 | 7,006,609 | +0.56(+1.82%) |
Sep 05, 2007 | 30.77 | 31.34 | 30.18 | 30.99 | 9,312,555 | +0.14(+0.45%) |
Sep 04, 2007 | 31.36 | 31.49 | 30.76 | 30.85 | 6,954,477 | -0.74(-2.33%) |
Aug 31, 2007 | 31.43 | 32.31 | 30.60 | 31.59 | 6,111,731 | +0.37(+1.18%) |
Aug 30, 2007 | 31.20 | 31.37 | 30.89 | 31.22 | 4,097,987 | -0.41(-1.29%) |
Aug 29, 2007 | 31.00 | 31.66 | 30.69 | 31.63 | 4,076,365 | +0.83(+2.69%) |
Aug 28, 2007 | 31.42 | 31.52 | 30.75 | 30.80 | 6,000,727 | -0.74(-2.35%) |
Aug 27, 2007 | 32.04 | 32.44 | 31.47 | 31.54 | 4,405,568 | -0.53(-1.64%) |
Aug 24, 2007 | 31.13 | 32.27 | 30.84 | 32.07 | 4,462,060 | +1.12(+3.63%) |
Aug 23, 2007 | 31.39 | 31.59 | 30.70 | 30.95 | 4,225,283 | -0.01(-0.02%) |
Aug 22, 2007 | 30.21 | 31.29 | 30.21 | 30.95 | 5,539,508 | +1.06(+3.54%) |
Aug 21, 2007 | 29.49 | 30.11 | 29.19 | 29.89 | 4,357,908 | -0.03(-0.09%) |
Aug 20, 2007 | 30.97 | 31.20 | 29.26 | 29.92 | 7,067,753 | -0.95(-3.08%) |
Aug 17, 2007 | 30.47 | 31.13 | 29.65 | 30.87 | 8,808,034 | +0.56(+1.86%) |
Aug 16, 2007 | 29.97 | 30.53 | 28.96 | 30.31 | 7,427,446 | +0.00(+0.00%) |
Aug 15, 2007 | 30.53 | 31.52 | 30.01 | 30.31 | 7,313,731 | -0.50(-1.62%) |
Aug 14, 2007 | 31.89 | 31.96 | 30.80 | 30.81 | 4,941,757 | -1.12(-3.50%) |
Aug 13, 2007 | 32.59 | 33.15 | 31.52 | 31.92 | 5,174,978 | -0.03(-0.10%) |
Aug 10, 2007 | 32.77 | 32.86 | 31.29 | 31.96 | 8,398,116 | -1.26(-3.80%) |
Aug 09, 2007 | 32.84 | 35.12 | 31.81 | 33.22 | 9,731,292 | -0.35(-1.04%) |
Aug 08, 2007 | 32.47 | 33.91 | 31.71 | 33.57 | 9,680,188 | +1.59(+4.97%) |
Aug 07, 2007 | 31.52 | 32.18 | 30.73 | 31.98 | 8,805,503 | +0.62(+1.99%) |
Aug 06, 2007 | 30.25 | 31.35 | 29.68 | 31.35 | 6,202,167 | +0.90(+2.95%) |
Aug 03, 2007 | 30.83 | 31.64 | 30.43 | 30.45 | 4,805,055 | -1.18(-3.74%) |
Aug 02, 2007 | 31.78 | 31.86 | 30.84 | 31.64 | 4,672,983 | +0.35(+1.13%) |
Aug 01, 2007 | 31.23 | 31.37 | 30.62 | 31.28 | 6,776,654 | +0.03(+0.11%) |
Jul 31, 2007 | 32.08 | 32.84 | 31.16 | 31.25 | 9,227,488 | +0.34(+1.10%) |
Jul 30, 2007 | 30.34 | 31.11 | 29.88 | 30.91 | 9,737,040 | +2.07(+7.17%) |
Jul 27, 2007 | 28.92 | 29.94 | 28.57 | 28.84 | 9,137,889 | +0.30(+1.06%) |
Jul 26, 2007 | 28.90 | 29.24 | 28.04 | 28.54 | 8,082,533 | -0.76(-2.58%) |
Jul 25, 2007 | 29.78 | 29.88 | 28.92 | 29.29 | 6,140,633 | -0.35(-1.20%) |
Jul 24, 2007 | 30.49 | 30.74 | 29.54 | 29.65 | 5,552,013 | -1.16(-3.77%) |
Jul 23, 2007 | 31.67 | 31.67 | 30.65 | 30.81 | 5,119,553 | -0.35(-1.14%) |
Jul 20, 2007 | 32.44 | 32.52 | 31.14 | 31.16 | 3,649,558 | -0.77(-2.41%) |
Jul 19, 2007 | 31.46 | 32.08 | 31.26 | 31.93 | 3,710,016 | +0.66(+2.12%) |
Jul 18, 2007 | 31.39 | 31.88 | 31.02 | 31.27 | 4,723,961 | -0.17(-0.54%) |
Jul 17, 2007 | 31.69 | 31.69 | 31.20 | 31.44 | 4,754,110 | -0.32(-1.01%) |
Jul 16, 2007 | 32.38 | 32.44 | 31.65 | 31.76 | 3,302,387 | -0.69(-2.13%) |
Jul 13, 2007 | 31.98 | 32.52 | 31.72 | 32.45 | 3,721,733 | +0.31(+0.96%) |
Jul 12, 2007 | 32.56 | 32.77 | 31.67 | 32.14 | 6,348,162 | +0.47(+1.49%) |
Jul 11, 2007 | 31.10 | 31.81 | 30.99 | 31.67 | 6,215,730 | +0.44(+1.41%) |
Jul 10, 2007 | 31.84 | 31.87 | 30.93 | 31.23 | 9,336,833 | -1.01(-3.14%) |
Jul 09, 2007 | 32.52 | 32.55 | 32.07 | 32.24 | 4,265,330 | -0.32(-0.99%) |
Jul 06, 2007 | 32.48 | 32.63 | 32.13 | 32.56 | 6,710,600 | -0.01(-0.04%) |
Jul 05, 2007 | 32.64 | 32.81 | 32.31 | 32.57 | 6,453,572 | -0.09(-0.28%) |
Jul 03, 2007 | 33.13 | 33.17 | 32.52 | 32.67 | 2,296,505 | -0.50(-1.50%) |
Jul 02, 2007 | 33.59 | 33.66 | 33.07 | 33.17 | 5,269,232 | -0.41(-1.21%) |
Jun 29, 2007 | 33.11 | 33.95 | 33.05 | 33.57 | 5,075,090 | +0.50(+1.51%) |
Jun 28, 2007 | 32.95 | 33.62 | 32.78 | 33.07 | 4,749,085 | +0.12(+0.38%) |
Jun 27, 2007 | 32.41 | 32.99 | 31.92 | 32.95 | 9,077,895 | -0.02(-0.06%) |
Jun 26, 2007 | 33.49 | 33.49 | 32.93 | 32.97 | 5,075,090 | -0.29(-0.87%) |
Jun 25, 2007 | 33.53 | 33.68 | 33.03 | 33.26 | 3,266,223 | -0.24(-0.73%) |
Jun 22, 2007 | 33.62 | 33.82 | 33.36 | 33.50 | 3,082,510 | -0.14(-0.43%) |
Jun 21, 2007 | 33.40 | 33.80 | 33.10 | 33.64 | 3,334,668 | +0.25(+0.75%) |
Jun 20, 2007 | 33.87 | 34.12 | 33.33 | 33.40 | 3,960,946 | -0.45(-1.34%) |
Jun 19, 2007 | 34.18 | 34.24 | 33.52 | 33.85 | 5,060,320 | -0.38(-1.11%) |
Jun 18, 2007 | 34.95 | 35.11 | 34.01 | 34.23 | 3,794,517 | -0.55(-1.59%) |
Jun 15, 2007 | 35.16 | 35.46 | 34.73 | 34.78 | 4,067,686 | +0.00(+0.00%) |
Jun 14, 2007 | 34.37 | 34.89 | 34.35 | 34.78 | 3,614,232 | +0.45(+1.32%) |
Jun 13, 2007 | 33.99 | 34.34 | 33.82 | 34.33 | 3,164,280 | +0.56(+1.67%) |
Jun 12, 2007 | 34.49 | 34.49 | 33.62 | 33.76 | 3,947,546 | -0.73(-2.11%) |
Jun 11, 2007 | 34.66 | 34.66 | 34.10 | 34.49 | 2,670,475 | -0.26(-0.76%) |
Jun 08, 2007 | 34.34 | 34.76 | 34.08 | 34.75 | 3,436,526 | +0.95(+2.82%) |
Jun 07, 2007 | 35.78 | 35.33 | 33.76 | 33.80 | 4,654,298 | -1.02(-2.94%) |
Jun 06, 2007 | 34.80 | 34.91 | 34.40 | 34.83 | 4,981,892 | +0.03(+0.08%) |
Jun 05, 2007 | 35.02 | 35.10 | 34.62 | 34.80 | 4,717,565 | -0.36(-1.03%) |
Jun 04, 2007 | 35.10 | 35.17 | 34.62 | 35.16 | 3,176,853 | +0.07(+0.21%) |
Jun 01, 2007 | 34.18 | 35.23 | 34.28 | 35.09 | 6,683,040 | +0.99(+2.89%) |
May 31, 2007 | 33.88 | 34.17 | 33.76 | 34.10 | 4,379,226 | +0.43(+1.29%) |
May 30, 2007 | 33.55 | 33.74 | 33.10 | 33.67 | 12,953,891 | +0.12(+0.37%) |
May 29, 2007 | 33.99 | 34.16 | 33.41 | 33.55 | 3,747,771 | -0.47(-1.37%) |
May 25, 2007 | 33.89 | 34.29 | 33.87 | 34.01 | 2,163,423 | +0.14(+0.43%) |
May 24, 2007 | 34.24 | 34.68 | 33.68 | 33.87 | 4,169,248 | -0.11(-0.33%) |
May 23, 2007 | 34.27 | 34.70 | 33.92 | 33.98 | 3,611,491 | -0.20(-0.60%) |
May 22, 2007 | 34.63 | 34.67 | 34.12 | 34.18 | 5,195,839 | -0.43(-1.23%) |
May 21, 2007 | 34.84 | 35.10 | 34.35 | 34.61 | 4,832,223 | -0.43(-1.22%) |
May 18, 2007 | 35.73 | 36.12 | 34.64 | 35.04 | 7,384,234 | +0.12(+0.34%) |
May 17, 2007 | 34.59 | 35.37 | 34.58 | 34.92 | 5,638,477 | +0.45(+1.30%) |
May 16, 2007 | 34.92 | 35.57 | 34.35 | 34.47 | 5,510,129 | -0.64(-1.83%) |
May 15, 2007 | 35.52 | 35.90 | 35.08 | 35.12 | 3,454,959 | -0.47(-1.33%) |
May 14, 2007 | 35.45 | 35.96 | 35.50 | 35.59 | 3,215,090 | +0.14(+0.39%) |
May 11, 2007 | 35.76 | 35.78 | 34.91 | 35.45 | 4,644,934 | -0.14(-0.39%) |
May 10, 2007 | 36.09 | 36.62 | 35.56 | 35.59 | 5,031,390 | -1.03(-2.82%) |
May 09, 2007 | 36.09 | 36.78 | 35.96 | 36.62 | 3,276,654 | +0.50(+1.38%) |
May 08, 2007 | 36.48 | 36.44 | 35.97 | 36.12 | 2,198,597 | -0.28(-0.76%) |
May 07, 2007 | 36.55 | 36.69 | 36.27 | 36.40 | 4,061,328 | -0.12(-0.32%) |
May 04, 2007 | 36.46 | 36.77 | 36.38 | 36.51 | 2,837,970 | +0.06(+0.16%) |
May 03, 2007 | 36.92 | 37.02 | 36.15 | 36.46 | 4,171,228 | -0.32(-0.86%) |
May 02, 2007 | 36.62 | 37.09 | 36.28 | 36.77 | 3,238,192 | +0.53(+1.47%) |