Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 35.45 | 36.21 | 35.14 | 35.35 | 8,707,991 | -0.30(-0.85%) |
Apr 29, 2008 | 35.36 | 35.98 | 35.15 | 35.65 | 6,968,815 | +0.08(+0.23%) |
Apr 28, 2008 | 35.28 | 35.77 | 35.07 | 35.57 | 8,678,958 | +0.32(+0.90%) |
Apr 25, 2008 | 34.06 | 35.29 | 33.97 | 35.25 | 9,778,910 | +1.28(+3.76%) |
Apr 24, 2008 | 32.34 | 34.20 | 32.34 | 33.97 | 12,209,614 | +1.31(+4.02%) |
Apr 23, 2008 | 32.17 | 32.88 | 31.85 | 32.66 | 11,602,253 | +0.48(+1.51%) |
Apr 22, 2008 | 32.82 | 33.08 | 32.15 | 32.17 | 10,603,804 | -0.57(-1.74%) |
Apr 21, 2008 | 33.34 | 33.91 | 32.70 | 32.74 | 12,500,943 | -0.84(-2.51%) |
Apr 18, 2008 | 35.11 | 35.67 | 33.55 | 33.58 | 13,926,195 | -0.87(-2.53%) |
Apr 17, 2008 | 33.74 | 34.58 | 33.14 | 34.45 | 13,721,647 | +0.54(+1.60%) |
Apr 16, 2008 | 33.92 | 33.97 | 32.45 | 33.91 | 27,892,878 | -0.01(-0.03%) |
Apr 15, 2008 | 38.49 | 39.18 | 33.62 | 33.92 | 45,826,128 | -3.74(-9.93%) |
Apr 14, 2008 | 38.51 | 39.12 | 37.64 | 37.66 | 7,367,704 | -1.21(-3.11%) |
Apr 11, 2008 | 38.55 | 39.90 | 38.42 | 38.87 | 5,407,307 | -0.23(-0.58%) |
Apr 10, 2008 | 38.99 | 39.81 | 38.59 | 39.09 | 5,832,635 | +0.00(+0.01%) |
Apr 09, 2008 | 40.06 | 40.61 | 38.93 | 39.09 | 9,034,375 | -1.03(-2.56%) |
Apr 08, 2008 | 40.38 | 40.72 | 39.80 | 40.12 | 6,807,057 | -0.47(-1.15%) |
Apr 07, 2008 | 41.55 | 41.80 | 40.40 | 40.58 | 8,091,592 | -0.40(-0.98%) |
Apr 04, 2008 | 41.02 | 41.65 | 40.05 | 40.98 | 8,488,670 | -0.26(-0.63%) |
Apr 03, 2008 | 40.79 | 41.55 | 40.55 | 41.24 | 5,819,471 | +0.36(+0.87%) |
Apr 02, 2008 | 40.89 | 41.66 | 40.37 | 40.89 | 8,565,233 | -0.69(-1.65%) |
Apr 01, 2008 | 39.26 | 41.64 | 39.26 | 41.57 | 8,424,550 | +2.87(+7.40%) |
Mar 31, 2008 | 38.59 | 39.32 | 37.86 | 38.71 | 8,026,913 | +0.18(+0.47%) |
Mar 28, 2008 | 39.63 | 40.05 | 38.43 | 38.53 | 6,146,344 | -0.89(-2.25%) |
Mar 27, 2008 | 39.56 | 40.69 | 39.20 | 39.41 | 7,950,999 | -0.08(-0.21%) |
Mar 26, 2008 | 40.37 | 40.64 | 39.45 | 39.50 | 9,042,667 | -1.70(-4.13%) |
Mar 25, 2008 | 40.06 | 41.40 | 39.54 | 41.20 | 6,780,520 | +0.77(+1.92%) |
Mar 24, 2008 | 40.98 | 41.75 | 40.31 | 40.42 | 10,668,316 | -0.47(-1.15%) |
Mar 21, 2008 | 38.50 | 40.98 | 38.45 | 40.89 | 11,185,762 | +0.00(+0.00%) |
Mar 20, 2008 | 38.50 | 40.98 | 38.45 | 40.89 | 11,185,762 | +2.44(+6.36%) |
Mar 19, 2008 | 40.58 | 40.63 | 38.21 | 38.45 | 8,839,232 | -1.37(-3.43%) |
Mar 18, 2008 | 37.66 | 39.81 | 37.24 | 39.81 | 13,095,158 | +3.21(+8.77%) |
Mar 17, 2008 | 34.32 | 37.05 | 34.17 | 36.60 | 16,154,535 | -0.69(-1.85%) |
Mar 14, 2008 | 39.18 | 39.20 | 36.47 | 37.30 | 12,212,418 | -1.54(-3.96%) |
Mar 13, 2008 | 37.45 | 39.14 | 36.53 | 38.83 | 8,976,041 | +0.88(+2.32%) |
Mar 12, 2008 | 38.02 | 39.20 | 37.77 | 37.95 | 6,357,713 | -0.25(-0.64%) |
Mar 11, 2008 | 36.78 | 38.31 | 36.41 | 38.20 | 12,253,008 | +2.56(+7.19%) |
Mar 10, 2008 | 37.32 | 37.76 | 35.60 | 35.63 | 11,855,287 | -1.72(-4.60%) |
Mar 07, 2008 | 36.95 | 38.21 | 36.40 | 37.35 | 8,605,396 | +0.10(+0.28%) |
Mar 06, 2008 | 38.20 | 38.28 | 37.21 | 37.25 | 8,159,045 | -1.16(-3.01%) |
Mar 05, 2008 | 38.46 | 39.22 | 37.80 | 38.41 | 7,540,593 | +0.14(+0.37%) |
Mar 04, 2008 | 37.79 | 38.53 | 37.29 | 38.27 | 9,967,989 | +0.20(+0.53%) |
Mar 03, 2008 | 38.10 | 38.60 | 37.21 | 38.06 | 7,148,569 | -0.42(-1.09%) |
Feb 29, 2008 | 39.67 | 39.67 | 38.20 | 38.49 | 7,012,460 | -1.55(-3.87%) |
Feb 28, 2008 | 40.35 | 40.73 | 39.84 | 40.03 | 4,383,550 | -0.69(-1.70%) |
Feb 27, 2008 | 40.24 | 41.28 | 40.14 | 40.73 | 7,043,320 | +0.16(+0.39%) |
Feb 26, 2008 | 40.40 | 40.98 | 40.21 | 40.57 | 7,732,146 | -0.19(-0.46%) |
Feb 25, 2008 | 39.57 | 40.99 | 39.23 | 40.75 | 8,463,684 | +0.73(+1.84%) |
Feb 22, 2008 | 40.18 | 40.42 | 38.72 | 40.02 | 10,020,741 | -0.30(-0.74%) |
Feb 21, 2008 | 41.71 | 41.77 | 40.29 | 40.32 | 6,649,626 | -1.28(-3.07%) |
Feb 20, 2008 | 40.41 | 41.65 | 40.08 | 41.60 | 8,538,032 | +0.90(+2.20%) |
Feb 19, 2008 | 41.44 | 42.02 | 40.26 | 40.70 | 5,632,822 | -0.42(-1.01%) |
Feb 18, 2008 | 40.39 | 41.12 | 39.72 | 41.12 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 40.39 | 41.12 | 39.72 | 41.12 | 6,000,294 | +0.96(+2.39%) |
Feb 14, 2008 | 40.62 | 41.13 | 40.13 | 40.16 | 6,769,980 | -0.53(-1.30%) |
Feb 13, 2008 | 41.13 | 41.28 | 39.86 | 40.69 | 6,569,831 | -0.09(-0.23%) |
Feb 12, 2008 | 41.11 | 41.70 | 40.10 | 40.78 | 6,687,387 | -0.13(-0.31%) |
Feb 11, 2008 | 40.67 | 41.50 | 39.80 | 40.91 | 8,492,161 | +0.47(+1.15%) |
Feb 08, 2008 | 40.29 | 41.00 | 39.73 | 40.44 | 6,305,363 | -0.26(-0.64%) |
Feb 07, 2008 | 39.11 | 41.14 | 38.89 | 40.70 | 9,520,778 | +1.54(+3.93%) |
Feb 06, 2008 | 39.12 | 40.26 | 38.74 | 39.16 | 8,545,755 | -0.40(-1.02%) |
Feb 05, 2008 | 40.00 | 40.50 | 39.43 | 39.56 | 9,101,448 | -0.96(-2.37%) |
Feb 04, 2008 | 40.91 | 41.11 | 40.20 | 40.52 | 8,481,686 | -0.62(-1.50%) |
Feb 01, 2008 | 40.01 | 41.40 | 40.01 | 41.14 | 8,852,049 | +0.91(+2.25%) |
Jan 31, 2008 | 38.31 | 40.61 | 38.03 | 40.23 | 11,087,923 | +1.00(+2.56%) |
Jan 30, 2008 | 38.97 | 40.71 | 38.10 | 39.23 | 10,517,722 | +0.06(+0.15%) |
Jan 29, 2008 | 39.20 | 39.47 | 38.34 | 39.17 | 7,841,354 | +0.16(+0.40%) |
Jan 28, 2008 | 38.47 | 39.02 | 37.73 | 39.02 | 7,268,029 | +0.54(+1.41%) |
Jan 25, 2008 | 40.46 | 40.46 | 38.16 | 38.47 | 10,759,482 | -1.53(-3.82%) |
Jan 24, 2008 | 39.23 | 40.39 | 38.53 | 40.00 | 16,134,213 | +1.07(+2.76%) |
Jan 23, 2008 | 36.53 | 39.55 | 35.16 | 38.93 | 16,654,362 | +2.23(+6.09%) |
Jan 22, 2008 | 34.30 | 37.99 | 34.30 | 36.69 | 15,615,591 | +0.40(+1.09%) |
Jan 21, 2008 | 37.07 | 37.66 | 35.43 | 36.30 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 37.07 | 37.66 | 35.43 | 36.30 | 17,269,064 | -0.45(-1.23%) |
Jan 17, 2008 | 40.10 | 40.68 | 36.57 | 36.75 | 17,586,310 | -3.16(-7.91%) |
Jan 16, 2008 | 38.85 | 40.87 | 38.22 | 39.90 | 10,381,171 | +0.79(+2.03%) |
Jan 15, 2008 | 39.71 | 40.27 | 38.27 | 39.11 | 16,760,408 | -2.47(-5.94%) |
Jan 14, 2008 | 40.87 | 41.84 | 39.83 | 41.58 | 10,850,527 | +1.01(+2.49%) |
Jan 11, 2008 | 40.39 | 41.65 | 39.97 | 40.57 | 11,510,242 | -0.27(-0.66%) |
Jan 10, 2008 | 40.73 | 41.47 | 39.31 | 40.84 | 11,757,563 | -0.28(-0.69%) |
Jan 09, 2008 | 39.82 | 41.13 | 38.88 | 41.12 | 11,104,857 | +1.25(+3.15%) |
Jan 08, 2008 | 40.43 | 41.44 | 39.81 | 39.87 | 13,015,412 | -0.50(-1.24%) |
Jan 07, 2008 | 40.41 | 41.07 | 39.55 | 40.37 | 11,179,668 | +0.28(+0.70%) |
Jan 04, 2008 | 40.93 | 42.41 | 39.99 | 40.09 | 15,637,985 | -1.74(-4.16%) |
Jan 03, 2008 | 40.49 | 42.36 | 40.38 | 41.83 | 22,538,728 | +3.18(+8.23%) |
Jan 02, 2008 | 39.58 | 39.73 | 38.32 | 38.65 | 5,395,621 | -1.14(-2.86%) |
Jan 01, 2008 | 39.34 | 40.18 | 39.09 | 39.78 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 39.34 | 40.18 | 39.09 | 39.78 | 3,046,173 | +0.25(+0.63%) |
Dec 28, 2007 | 39.93 | 40.07 | 39.38 | 39.53 | 3,073,596 | -0.04(-0.10%) |
Dec 27, 2007 | 39.88 | 40.37 | 39.51 | 39.57 | 3,181,298 | -0.37(-0.93%) |
Dec 26, 2007 | 39.88 | 40.30 | 39.51 | 39.95 | 2,619,621 | -0.34(-0.85%) |
Dec 24, 2007 | 39.30 | 40.42 | 39.22 | 40.29 | 1,828,814 | +0.87(+2.21%) |
Dec 21, 2007 | 39.27 | 39.93 | 38.95 | 39.42 | 6,790,888 | +0.52(+1.35%) |
Dec 20, 2007 | 38.53 | 39.24 | 37.72 | 38.89 | 5,047,651 | +0.57(+1.50%) |
Dec 19, 2007 | 38.17 | 38.81 | 37.76 | 38.32 | 4,081,783 | +0.40(+1.05%) |
Dec 18, 2007 | 38.62 | 38.62 | 36.94 | 37.92 | 6,401,172 | +0.01(+0.03%) |
Dec 17, 2007 | 37.80 | 38.61 | 37.73 | 37.91 | 4,832,274 | -0.13(-0.35%) |
Dec 14, 2007 | 38.70 | 39.15 | 37.99 | 38.04 | 4,686,327 | -0.79(-2.03%) |
Dec 13, 2007 | 38.22 | 38.90 | 37.77 | 38.83 | 5,426,391 | +0.35(+0.90%) |
Dec 12, 2007 | 38.99 | 39.36 | 37.60 | 38.49 | 8,079,011 | +0.28(+0.73%) |
Dec 11, 2007 | 40.44 | 40.44 | 38.04 | 38.21 | 6,802,730 | -2.09(-5.18%) |
Dec 10, 2007 | 39.07 | 40.42 | 39.07 | 40.29 | 4,606,347 | +1.25(+3.21%) |
Dec 07, 2007 | 39.27 | 39.72 | 38.81 | 39.04 | 5,558,142 | -0.08(-0.20%) |
Dec 06, 2007 | 38.16 | 39.21 | 37.90 | 39.12 | 5,665,109 | +0.94(+2.46%) |
Dec 05, 2007 | 37.97 | 38.25 | 36.92 | 38.18 | 6,977,514 | +0.51(+1.35%) |
Dec 04, 2007 | 37.94 | 38.26 | 37.63 | 37.67 | 6,731,887 | -0.56(-1.46%) |
Dec 03, 2007 | 39.25 | 39.62 | 37.95 | 38.23 | 7,642,264 | -0.92(-2.34%) |
Nov 30, 2007 | 39.03 | 40.18 | 38.77 | 39.14 | 10,349,521 | +0.65(+1.68%) |
Nov 29, 2007 | 38.46 | 38.67 | 37.58 | 38.50 | 7,609,212 | -0.16(-0.42%) |
Nov 28, 2007 | 36.92 | 39.01 | 36.74 | 38.66 | 12,841,816 | +1.92(+5.21%) |
Nov 27, 2007 | 36.55 | 36.88 | 35.74 | 36.74 | 8,910,226 | +0.36(+1.00%) |
Nov 26, 2007 | 38.10 | 38.38 | 36.20 | 36.38 | 9,601,212 | -1.72(-4.51%) |
Nov 23, 2007 | 37.76 | 38.32 | 37.55 | 38.10 | 3,150,034 | +0.97(+2.60%) |
Nov 21, 2007 | 37.69 | 38.04 | 36.59 | 37.13 | 9,154,929 | -0.79(-2.09%) |
Nov 20, 2007 | 37.46 | 38.39 | 36.58 | 37.93 | 14,537,108 | +0.60(+1.61%) |
Nov 19, 2007 | 36.66 | 37.48 | 36.13 | 37.32 | 14,987,679 | +0.36(+0.97%) |
Nov 16, 2007 | 37.04 | 37.70 | 35.80 | 36.97 | 19,022,400 | +0.22(+0.60%) |
Nov 15, 2007 | 37.88 | 37.94 | 36.39 | 36.75 | 14,849,594 | -1.04(-2.75%) |
Nov 14, 2007 | 38.53 | 38.70 | 37.75 | 37.79 | 8,889,651 | -0.64(-1.67%) |
Nov 13, 2007 | 36.99 | 38.44 | 36.81 | 38.43 | 10,890,116 | +1.82(+4.98%) |
Nov 12, 2007 | 36.16 | 37.48 | 35.99 | 36.60 | 9,151,480 | +0.31(+0.85%) |
Nov 09, 2007 | 36.08 | 37.06 | 35.15 | 36.30 | 19,526,528 | -1.38(-3.65%) |
Nov 08, 2007 | 37.53 | 38.11 | 36.32 | 37.67 | 11,606,210 | +0.33(+0.88%) |
Nov 07, 2007 | 38.46 | 38.59 | 37.27 | 37.34 | 9,418,446 | -1.52(-3.92%) |
Nov 06, 2007 | 37.53 | 38.89 | 37.26 | 38.87 | 8,295,881 | +1.62(+4.35%) |
Nov 05, 2007 | 36.05 | 37.58 | 35.47 | 37.25 | 10,385,718 | +0.78(+2.15%) |
Nov 02, 2007 | 36.39 | 36.75 | 35.27 | 36.46 | 10,905,963 | +0.33(+0.91%) |
Nov 01, 2007 | 38.42 | 38.48 | 35.04 | 36.13 | 15,820,436 | -2.95(-7.55%) |
Oct 31, 2007 | 38.53 | 39.20 | 37.99 | 39.08 | 7,054,336 | +0.57(+1.49%) |
Oct 30, 2007 | 38.36 | 39.20 | 38.10 | 38.51 | 5,674,410 | +0.14(+0.36%) |
Oct 29, 2007 | 38.71 | 38.77 | 37.89 | 38.37 | 5,247,227 | -0.28(-0.74%) |
Oct 26, 2007 | 37.99 | 38.83 | 37.33 | 38.66 | 8,533,454 | +1.42(+3.82%) |
Oct 25, 2007 | 37.18 | 38.04 | 36.74 | 37.24 | 11,044,100 | +0.16(+0.44%) |
Oct 24, 2007 | 37.66 | 37.66 | 36.22 | 37.07 | 14,398,291 | -0.72(-1.89%) |
Oct 23, 2007 | 37.11 | 37.79 | 37.11 | 37.79 | 6,362,230 | +0.84(+2.27%) |
Oct 22, 2007 | 35.94 | 37.03 | 35.91 | 36.95 | 7,002,494 | +0.63(+1.74%) |
Oct 19, 2007 | 36.93 | 37.69 | 36.26 | 36.32 | 8,833,891 | -0.73(-1.96%) |
Oct 18, 2007 | 36.55 | 37.10 | 36.33 | 37.05 | 7,980,341 | +0.18(+0.48%) |
Oct 17, 2007 | 36.78 | 37.36 | 35.42 | 36.87 | 13,913,347 | +0.28(+0.76%) |
Oct 16, 2007 | 34.73 | 36.73 | 33.82 | 36.59 | 30,318,616 | +2.82(+8.34%) |
Oct 15, 2007 | 34.14 | 34.18 | 33.49 | 33.77 | 9,804,186 | -0.51(-1.50%) |
Oct 12, 2007 | 34.30 | 34.48 | 33.92 | 34.29 | 6,577,903 | -0.01(-0.03%) |
Oct 11, 2007 | 34.35 | 35.09 | 33.88 | 34.30 | 7,556,219 | +0.00(+0.01%) |
Oct 10, 2007 | 33.86 | 34.47 | 33.72 | 34.29 | 8,449,161 | +0.44(+1.29%) |
Oct 09, 2007 | 33.19 | 33.90 | 33.11 | 33.86 | 7,505,602 | +0.61(+1.83%) |
Oct 08, 2007 | 32.96 | 33.49 | 32.83 | 33.25 | 3,981,471 | +0.24(+0.73%) |
Oct 05, 2007 | 33.19 | 33.39 | 32.72 | 33.01 | 10,131,563 | -0.42(-1.25%) |
Oct 04, 2007 | 33.55 | 33.70 | 33.27 | 33.42 | 5,106,463 | +0.05(+0.16%) |
Oct 03, 2007 | 33.35 | 33.79 | 33.27 | 33.37 | 6,446,727 | -0.07(-0.21%) |
Oct 02, 2007 | 34.30 | 34.30 | 33.29 | 33.44 | 12,275,030 | -1.10(-3.19%) |
Oct 01, 2007 | 33.27 | 34.57 | 33.25 | 34.54 | 9,415,374 | +1.15(+3.43%) |
Sep 28, 2007 | 33.49 | 33.75 | 33.20 | 33.40 | 3,695,245 | -0.09(-0.28%) |
Sep 27, 2007 | 33.31 | 33.76 | 33.18 | 33.49 | 7,869,718 | +0.35(+1.06%) |
Sep 26, 2007 | 32.92 | 33.40 | 32.72 | 33.14 | 7,611,380 | +0.49(+1.50%) |
Sep 25, 2007 | 32.38 | 33.03 | 32.34 | 32.65 | 5,511,538 | +0.05(+0.17%) |
Sep 24, 2007 | 32.87 | 33.09 | 32.47 | 32.59 | 4,555,530 | -0.20(-0.60%) |
Sep 21, 2007 | 32.83 | 32.98 | 32.30 | 32.79 | 5,818,097 | +0.23(+0.71%) |
Sep 20, 2007 | 33.05 | 33.18 | 32.52 | 32.56 | 6,437,951 | -0.65(-1.96%) |
Sep 19, 2007 | 33.07 | 33.76 | 32.54 | 33.21 | 9,516,404 | +0.37(+1.12%) |
Sep 18, 2007 | 31.74 | 32.98 | 31.59 | 32.84 | 12,071,542 | +1.36(+4.33%) |
Sep 17, 2007 | 31.60 | 31.67 | 31.23 | 31.48 | 9,774,781 | -0.29(-0.93%) |
Sep 14, 2007 | 30.94 | 31.91 | 30.71 | 31.77 | 11,803,149 | +0.68(+2.17%) |
Sep 13, 2007 | 30.48 | 31.16 | 30.40 | 31.10 | 8,360,028 | +0.86(+2.85%) |
Sep 12, 2007 | 29.81 | 30.48 | 29.75 | 30.24 | 7,486,701 | +0.27(+0.92%) |
Sep 11, 2007 | 29.88 | 30.36 | 29.79 | 29.96 | 8,388,951 | +0.32(+1.09%) |
Sep 10, 2007 | 30.04 | 30.16 | 29.22 | 29.64 | 7,896,251 | -0.22(-0.74%) |
Sep 07, 2007 | 30.17 | 30.59 | 29.75 | 29.86 | 12,995,302 | -0.82(-2.67%) |
Sep 06, 2007 | 30.32 | 30.87 | 30.32 | 30.68 | 8,403,442 | +0.31(+1.03%) |
Sep 05, 2007 | 30.28 | 30.52 | 29.96 | 30.36 | 10,634,876 | -0.34(-1.10%) |
Sep 04, 2007 | 30.24 | 31.00 | 30.06 | 30.70 | 9,703,156 | +0.64(+2.12%) |
Aug 31, 2007 | 29.80 | 30.24 | 29.68 | 30.06 | 11,759,267 | +0.92(+3.16%) |
Aug 30, 2007 | 29.56 | 29.88 | 29.06 | 29.14 | 13,583,724 | -0.74(-2.49%) |
Aug 29, 2007 | 30.03 | 30.11 | 29.45 | 29.89 | 16,844,234 | -0.08(-0.26%) |
Aug 28, 2007 | 29.79 | 30.61 | 29.67 | 29.97 | 22,905,824 | -1.33(-4.26%) |
Aug 27, 2007 | 31.50 | 31.61 | 31.16 | 31.30 | 5,155,925 | -0.21(-0.65%) |
Aug 24, 2007 | 31.15 | 31.58 | 31.02 | 31.50 | 10,081,559 | +0.30(+0.97%) |
Aug 23, 2007 | 31.27 | 31.64 | 30.77 | 31.20 | 10,345,053 | +0.30(+0.97%) |
Aug 22, 2007 | 30.41 | 31.31 | 30.29 | 30.90 | 16,292,142 | +1.05(+3.51%) |
Aug 21, 2007 | 30.45 | 30.66 | 29.59 | 29.85 | 29,422,354 | -0.81(-2.64%) |
Aug 20, 2007 | 31.28 | 31.56 | 30.48 | 30.66 | 11,845,810 | -0.70(-2.22%) |
Aug 17, 2007 | 31.75 | 32.34 | 30.97 | 31.36 | 15,089,525 | +0.95(+3.11%) |
Aug 16, 2007 | 30.50 | 30.73 | 28.97 | 30.41 | 27,756,254 | -0.22(-0.72%) |
Aug 15, 2007 | 31.83 | 31.83 | 30.38 | 30.63 | 16,910,322 | -1.33(-4.17%) |
Aug 14, 2007 | 33.72 | 33.74 | 31.94 | 31.96 | 12,603,242 | -1.59(-4.73%) |
Aug 13, 2007 | 34.30 | 34.30 | 33.40 | 33.55 | 19,775,326 | +0.22(+0.66%) |
Aug 10, 2007 | 34.27 | 34.27 | 32.12 | 33.33 | 18,016,028 | -1.24(-3.59%) |
Aug 09, 2007 | 34.57 | 35.12 | 33.26 | 34.57 | 13,370,847 | -0.73(-2.08%) |
Aug 08, 2007 | 34.30 | 35.73 | 34.20 | 35.31 | 11,174,214 | +1.08(+3.15%) |
Aug 07, 2007 | 33.50 | 34.73 | 33.31 | 34.23 | 9,997,055 | +0.45(+1.32%) |
Aug 06, 2007 | 32.86 | 33.85 | 32.07 | 33.78 | 11,130,343 | +1.30(+4.01%) |
Aug 03, 2007 | 32.70 | 33.47 | 32.40 | 32.48 | 10,524,088 | -0.99(-2.97%) |
Aug 02, 2007 | 33.35 | 33.71 | 32.85 | 33.47 | 9,172,333 | +0.55(+1.67%) |
Aug 01, 2007 | 33.22 | 33.22 | 31.78 | 32.92 | 12,944,264 | +0.08(+0.25%) |
Jul 31, 2007 | 33.78 | 34.23 | 32.79 | 32.84 | 8,180,023 | -0.49(-1.48%) |
Jul 30, 2007 | 32.64 | 33.51 | 32.30 | 33.34 | 8,251,228 | +0.65(+1.99%) |
Jul 27, 2007 | 32.89 | 33.54 | 32.50 | 32.68 | 8,333,372 | -0.38(-1.16%) |
Jul 26, 2007 | 33.03 | 33.50 | 32.53 | 33.07 | 10,972,255 | -0.89(-2.61%) |
Jul 25, 2007 | 33.81 | 34.26 | 33.17 | 33.95 | 8,007,031 | +0.32(+0.95%) |
Jul 24, 2007 | 35.09 | 35.09 | 33.50 | 33.64 | 9,761,419 | -1.07(-3.09%) |
Jul 23, 2007 | 35.03 | 35.28 | 34.55 | 34.71 | 7,478,865 | +0.41(+1.20%) |
Jul 20, 2007 | 35.40 | 35.40 | 33.87 | 34.30 | 7,750,293 | -0.68(-1.95%) |
Jul 19, 2007 | 35.37 | 35.82 | 34.70 | 34.98 | 5,951,201 | -0.00(-0.01%) |
Jul 18, 2007 | 35.62 | 36.14 | 34.49 | 34.98 | 8,619,613 | -0.23(-0.65%) |
Jul 17, 2007 | 35.40 | 35.98 | 34.89 | 35.21 | 11,783,759 | +0.73(+2.10%) |
Jul 16, 2007 | 34.20 | 34.62 | 34.16 | 34.49 | 7,482,335 | +0.18(+0.53%) |
Jul 13, 2007 | 33.87 | 34.38 | 33.65 | 34.31 | 6,953,918 | +0.57(+1.70%) |
Jul 12, 2007 | 33.42 | 33.87 | 33.11 | 33.73 | 6,911,557 | +0.60(+1.82%) |
Jul 11, 2007 | 32.97 | 33.30 | 32.86 | 33.13 | 5,988,725 | -0.00(-0.01%) |
Jul 10, 2007 | 33.68 | 33.71 | 33.14 | 33.14 | 7,462,276 | -0.69(-2.03%) |
Jul 09, 2007 | 34.29 | 34.30 | 33.78 | 33.82 | 5,791,156 | -0.40(-1.17%) |
Jul 06, 2007 | 34.02 | 34.36 | 33.94 | 34.22 | 4,336,942 | -0.06(-0.19%) |
Jul 05, 2007 | 34.45 | 34.75 | 34.22 | 34.29 | 4,978,171 | -0.18(-0.53%) |
Jul 03, 2007 | 33.66 | 34.49 | 33.68 | 34.47 | 5,950,667 | +0.81(+2.40%) |
Jul 02, 2007 | 33.64 | 34.10 | 33.18 | 33.66 | 14,866,845 | +0.15(+0.44%) |
Jun 29, 2007 | 33.90 | 34.03 | 33.18 | 33.51 | 16,709,120 | -0.33(-0.97%) |
Jun 28, 2007 | 33.67 | 34.00 | 33.44 | 33.84 | 4,697,004 | +0.17(+0.49%) |
Jun 27, 2007 | 32.95 | 33.70 | 32.80 | 33.67 | 4,531,854 | +0.48(+1.43%) |
Jun 26, 2007 | 33.48 | 33.82 | 33.18 | 33.20 | 5,656,786 | -0.21(-0.62%) |
Jun 25, 2007 | 33.81 | 34.03 | 33.35 | 33.41 | 4,988,170 | -0.07(-0.20%) |
Jun 22, 2007 | 33.69 | 33.92 | 33.33 | 33.47 | 4,104,083 | -0.54(-1.58%) |
Jun 21, 2007 | 33.99 | 34.14 | 33.42 | 34.01 | 4,170,183 | +0.02(+0.07%) |
Jun 20, 2007 | 34.56 | 34.58 | 33.99 | 33.99 | 4,384,085 | -0.53(-1.53%) |
Jun 19, 2007 | 34.26 | 34.57 | 34.14 | 34.52 | 3,121,517 | +0.10(+0.28%) |
Jun 18, 2007 | 34.35 | 34.42 | 34.03 | 34.42 | 3,371,337 | +0.20(+0.59%) |
Jun 15, 2007 | 33.80 | 34.30 | 33.75 | 34.22 | 5,419,080 | +0.52(+1.56%) |
Jun 14, 2007 | 33.53 | 33.88 | 33.48 | 33.69 | 3,925,878 | +0.01(+0.04%) |
Jun 13, 2007 | 32.85 | 33.68 | 32.19 | 33.68 | 4,107,120 | +0.97(+2.97%) |
Jun 12, 2007 | 33.31 | 33.31 | 32.71 | 32.71 | 3,007,629 | -0.69(-2.05%) |
Jun 11, 2007 | 33.08 | 33.50 | 32.93 | 33.40 | 3,222,408 | +0.24(+0.71%) |
Jun 08, 2007 | 32.53 | 33.16 | 32.36 | 33.16 | 4,278,973 | +0.62(+1.90%) |
Jun 07, 2007 | 32.98 | 33.22 | 32.54 | 32.54 | 4,480,829 | -0.65(-1.96%) |
Jun 06, 2007 | 33.35 | 33.40 | 33.07 | 33.19 | 4,303,855 | -0.27(-0.82%) |
Jun 05, 2007 | 33.37 | 33.66 | 33.12 | 33.47 | 4,772,897 | -0.03(-0.10%) |
Jun 04, 2007 | 32.92 | 33.52 | 32.92 | 33.50 | 2,346,597 | +0.16(+0.48%) |
Jun 01, 2007 | 33.51 | 33.65 | 33.26 | 33.34 | 3,630,653 | -0.11(-0.32%) |
May 31, 2007 | 33.53 | 33.79 | 33.41 | 33.45 | 3,927,726 | -0.08(-0.25%) |
May 30, 2007 | 33.05 | 33.56 | 32.99 | 33.53 | 3,251,897 | +0.36(+1.09%) |
May 29, 2007 | 33.12 | 33.46 | 33.00 | 33.17 | 3,616,737 | +0.06(+0.19%) |
May 25, 2007 | 33.07 | 33.17 | 32.82 | 33.11 | 3,086,412 | +0.31(+0.94%) |
May 24, 2007 | 33.29 | 33.54 | 32.67 | 32.80 | 5,306,212 | -0.51(-1.53%) |
May 23, 2007 | 33.76 | 33.80 | 33.28 | 33.31 | 4,335,658 | -0.34(-1.00%) |
May 22, 2007 | 33.70 | 33.76 | 33.44 | 33.65 | 3,498,287 | -0.10(-0.30%) |
May 21, 2007 | 33.41 | 33.79 | 33.02 | 33.75 | 6,283,073 | +0.24(+0.73%) |
May 18, 2007 | 33.15 | 33.57 | 33.07 | 33.50 | 6,299,007 | +0.53(+1.60%) |
May 17, 2007 | 32.77 | 33.03 | 32.59 | 32.97 | 4,486,043 | +0.12(+0.37%) |
May 16, 2007 | 33.06 | 33.21 | 32.64 | 32.85 | 4,526,868 | +0.04(+0.12%) |
May 15, 2007 | 33.01 | 33.34 | 32.76 | 32.81 | 5,762,582 | -0.47(-1.40%) |
May 14, 2007 | 33.53 | 33.61 | 33.05 | 33.28 | 2,739,236 | -0.25(-0.75%) |
May 11, 2007 | 33.42 | 33.62 | 33.28 | 33.53 | 2,615,304 | +0.15(+0.46%) |
May 10, 2007 | 33.94 | 34.05 | 33.32 | 33.38 | 2,281,006 | -0.74(-2.18%) |
May 09, 2007 | 33.96 | 34.15 | 33.85 | 34.12 | 2,182,258 | +0.12(+0.36%) |
May 08, 2007 | 34.02 | 34.10 | 33.84 | 34.00 | 1,865,481 | -0.22(-0.63%) |
May 07, 2007 | 34.30 | 34.37 | 34.06 | 34.21 | 2,514,981 | +0.01(+0.04%) |
May 04, 2007 | 34.30 | 34.34 | 34.05 | 34.20 | 2,481,171 | -0.04(-0.13%) |
May 03, 2007 | 34.14 | 34.26 | 34.06 | 34.24 | 2,252,252 | +0.22(+0.65%) |
May 02, 2007 | 33.83 | 34.16 | 33.65 | 34.02 | 3,093,351 | +0.36(+1.06%) |