Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 29.89 | 30.74 | 29.72 | 30.60 | 3,908,503 | +0.77(+2.59%) |
May 29, 2008 | 29.12 | 29.93 | 29.12 | 29.83 | 2,060,987 | +0.67(+2.30%) |
May 28, 2008 | 28.71 | 29.30 | 28.71 | 29.16 | 3,459,217 | +0.49(+1.69%) |
May 27, 2008 | 27.96 | 28.73 | 27.58 | 28.67 | 3,601,057 | +0.74(+2.66%) |
May 26, 2008 | 28.67 | 28.67 | 27.61 | 27.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.67 | 28.67 | 27.61 | 27.93 | 2,847,109 | -0.82(-2.84%) |
May 22, 2008 | 28.53 | 29.21 | 28.38 | 28.75 | 1,489,156 | +0.15(+0.51%) |
May 21, 2008 | 29.67 | 29.68 | 28.39 | 28.60 | 2,326,150 | -0.87(-2.95%) |
May 20, 2008 | 29.68 | 29.91 | 29.25 | 29.47 | 2,512,775 | -0.56(-1.86%) |
May 19, 2008 | 29.37 | 30.58 | 29.37 | 30.03 | 3,324,283 | +0.62(+2.10%) |
May 16, 2008 | 29.45 | 29.65 | 29.25 | 29.41 | 2,919,241 | +0.03(+0.10%) |
May 15, 2008 | 28.92 | 29.44 | 28.62 | 29.38 | 2,334,259 | +0.42(+1.45%) |
May 14, 2008 | 28.67 | 29.40 | 28.67 | 28.96 | 2,216,446 | +0.24(+0.85%) |
May 13, 2008 | 28.72 | 29.05 | 28.57 | 28.72 | 1,769,286 | -0.01(-0.05%) |
May 12, 2008 | 28.14 | 28.81 | 28.01 | 28.73 | 1,401,507 | +0.72(+2.58%) |
May 09, 2008 | 27.97 | 28.28 | 27.83 | 28.01 | 1,586,179 | -0.10(-0.37%) |
May 08, 2008 | 28.07 | 28.33 | 27.83 | 28.11 | 1,795,711 | +0.10(+0.34%) |
May 07, 2008 | 28.75 | 29.26 | 27.97 | 28.02 | 2,322,636 | -0.85(-2.96%) |
May 06, 2008 | 28.11 | 29.06 | 28.11 | 28.87 | 2,230,538 | +0.39(+1.37%) |
May 05, 2008 | 28.78 | 28.78 | 28.14 | 28.48 | 1,917,863 | -0.26(-0.90%) |
May 02, 2008 | 29.33 | 29.33 | 28.48 | 28.74 | 1,890,635 | -0.36(-1.24%) |
May 01, 2008 | 28.36 | 29.42 | 28.16 | 29.10 | 2,974,721 | +0.94(+3.35%) |
Apr 30, 2008 | 29.21 | 29.25 | 28.15 | 28.16 | 3,542,575 | -0.88(-3.02%) |
Apr 29, 2008 | 29.13 | 29.43 | 28.93 | 29.03 | 2,261,161 | -0.08(-0.28%) |
Apr 28, 2008 | 29.10 | 29.31 | 28.59 | 29.12 | 2,371,672 | +0.15(+0.51%) |
Apr 25, 2008 | 28.43 | 29.07 | 28.37 | 28.97 | 3,171,585 | +0.63(+2.21%) |
Apr 24, 2008 | 27.55 | 28.57 | 27.49 | 28.34 | 3,437,477 | +0.80(+2.89%) |
Apr 23, 2008 | 27.24 | 27.67 | 27.20 | 27.55 | 2,255,227 | +0.09(+0.32%) |
Apr 22, 2008 | 27.44 | 27.81 | 27.09 | 27.46 | 3,699,177 | -0.15(-0.53%) |
Apr 21, 2008 | 27.39 | 27.86 | 27.39 | 27.61 | 3,964,897 | -0.19(-0.69%) |
Apr 18, 2008 | 26.66 | 27.88 | 26.50 | 27.80 | 7,640,183 | +1.23(+4.63%) |
Apr 17, 2008 | 25.18 | 26.80 | 25.10 | 26.57 | 11,276,530 | -0.52(-1.90%) |
Apr 16, 2008 | 26.40 | 27.11 | 26.35 | 27.08 | 3,765,943 | +0.67(+2.54%) |
Apr 15, 2008 | 26.30 | 26.63 | 25.71 | 26.41 | 4,372,374 | +0.33(+1.27%) |
Apr 14, 2008 | 26.85 | 26.85 | 26.01 | 26.08 | 4,903,776 | -1.20(-4.40%) |
Apr 11, 2008 | 27.22 | 27.83 | 27.16 | 27.28 | 3,487,257 | -0.63(-2.27%) |
Apr 10, 2008 | 27.69 | 28.50 | 27.67 | 27.92 | 1,662,469 | +0.18(+0.64%) |
Apr 09, 2008 | 28.73 | 28.73 | 27.72 | 27.74 | 2,292,593 | -1.22(-4.22%) |
Apr 08, 2008 | 28.87 | 29.24 | 28.63 | 28.96 | 1,685,628 | -0.06(-0.20%) |
Apr 07, 2008 | 29.03 | 29.33 | 28.75 | 29.02 | 1,605,681 | +0.15(+0.51%) |
Apr 04, 2008 | 29.01 | 29.23 | 28.52 | 28.87 | 1,641,633 | -0.13(-0.43%) |
Apr 03, 2008 | 28.78 | 29.15 | 28.57 | 29.00 | 1,897,714 | +0.01(+0.05%) |
Apr 02, 2008 | 29.04 | 29.54 | 28.71 | 28.98 | 2,319,198 | +0.19(+0.66%) |
Apr 01, 2008 | 27.80 | 28.87 | 27.80 | 28.79 | 2,526,297 | +1.19(+4.29%) |
Mar 31, 2008 | 28.08 | 28.08 | 27.36 | 27.61 | 2,736,088 | -0.32(-1.13%) |
Mar 28, 2008 | 28.53 | 28.86 | 27.86 | 27.92 | 2,092,475 | -0.68(-2.39%) |
Mar 27, 2008 | 28.81 | 29.20 | 28.44 | 28.61 | 2,555,435 | -0.08(-0.28%) |
Mar 26, 2008 | 29.08 | 29.08 | 28.40 | 28.69 | 2,068,325 | -0.53(-1.81%) |
Mar 25, 2008 | 30.24 | 30.24 | 29.00 | 29.22 | 3,043,520 | -0.71(-2.36%) |
Mar 24, 2008 | 27.87 | 30.48 | 27.87 | 29.93 | 5,863,170 | +1.78(+6.33%) |
Mar 21, 2008 | 26.36 | 28.20 | 26.33 | 28.14 | 4,557,349 | +0.00(+0.00%) |
Mar 20, 2008 | 26.36 | 28.20 | 26.33 | 28.14 | 4,557,349 | +1.82(+6.91%) |
Mar 19, 2008 | 26.91 | 27.61 | 26.30 | 26.33 | 3,221,839 | -0.79(-2.91%) |
Mar 18, 2008 | 26.13 | 27.19 | 26.13 | 27.11 | 4,163,561 | +1.42(+5.53%) |
Mar 17, 2008 | 25.49 | 26.05 | 25.16 | 25.69 | 3,541,009 | -0.38(-1.44%) |
Mar 14, 2008 | 27.25 | 27.62 | 25.82 | 26.07 | 4,609,085 | -1.02(-3.78%) |
Mar 13, 2008 | 26.30 | 27.21 | 25.74 | 27.09 | 3,541,919 | +0.38(+1.41%) |
Mar 12, 2008 | 27.01 | 27.58 | 26.65 | 26.72 | 2,022,912 | -0.28(-1.04%) |
Mar 11, 2008 | 26.06 | 27.03 | 25.84 | 27.00 | 3,407,091 | +1.46(+5.74%) |
Mar 10, 2008 | 25.88 | 25.88 | 25.45 | 25.53 | 3,261,138 | -0.27(-1.06%) |
Mar 07, 2008 | 26.16 | 26.50 | 25.64 | 25.80 | 4,006,580 | -0.56(-2.12%) |
Mar 06, 2008 | 26.62 | 26.68 | 26.27 | 26.36 | 3,375,366 | -0.37(-1.37%) |
Mar 05, 2008 | 26.92 | 27.63 | 26.33 | 26.73 | 2,988,221 | -0.21(-0.77%) |
Mar 04, 2008 | 26.98 | 27.16 | 26.31 | 26.94 | 3,117,068 | -0.35(-1.29%) |
Mar 03, 2008 | 27.38 | 27.57 | 26.77 | 27.29 | 2,467,020 | -0.07(-0.24%) |
Feb 29, 2008 | 28.71 | 28.71 | 27.25 | 27.36 | 3,764,105 | -1.61(-5.57%) |
Feb 28, 2008 | 29.02 | 29.30 | 28.78 | 28.97 | 2,583,184 | -0.40(-1.38%) |
Feb 27, 2008 | 28.90 | 29.51 | 28.88 | 29.37 | 3,518,575 | +0.24(+0.83%) |
Feb 26, 2008 | 28.60 | 29.52 | 28.60 | 29.13 | 2,557,871 | +0.19(+0.66%) |
Feb 25, 2008 | 28.23 | 29.06 | 28.02 | 28.94 | 2,986,657 | +0.66(+2.32%) |
Feb 22, 2008 | 27.44 | 28.32 | 27.16 | 28.28 | 3,392,925 | +0.66(+2.37%) |
Feb 21, 2008 | 28.19 | 28.50 | 27.58 | 27.63 | 4,864,425 | -0.41(-1.47%) |
Feb 20, 2008 | 27.61 | 28.09 | 27.47 | 28.04 | 3,419,148 | +0.03(+0.10%) |
Feb 19, 2008 | 28.00 | 28.50 | 27.32 | 28.01 | 4,579,517 | +0.27(+0.98%) |
Feb 18, 2008 | 27.75 | 28.04 | 27.42 | 27.74 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.75 | 28.04 | 27.42 | 27.74 | 3,037,521 | -0.06(-0.21%) |
Feb 14, 2008 | 28.70 | 28.89 | 27.71 | 27.80 | 2,174,966 | -0.94(-3.28%) |
Feb 13, 2008 | 28.65 | 29.45 | 28.42 | 28.74 | 2,150,785 | +0.06(+0.21%) |
Feb 12, 2008 | 27.62 | 28.95 | 27.62 | 28.68 | 3,906,547 | +1.19(+4.34%) |
Feb 11, 2008 | 27.39 | 27.68 | 26.80 | 27.49 | 2,961,133 | +0.28(+1.03%) |
Feb 08, 2008 | 27.90 | 27.92 | 27.06 | 27.21 | 3,066,865 | -0.79(-2.81%) |
Feb 07, 2008 | 27.61 | 28.23 | 27.30 | 28.00 | 3,663,224 | +0.28(+1.01%) |
Feb 06, 2008 | 28.20 | 28.48 | 27.57 | 27.72 | 3,713,566 | -0.24(-0.87%) |
Feb 05, 2008 | 29.04 | 29.21 | 27.96 | 27.96 | 3,657,984 | -1.55(-5.24%) |
Feb 04, 2008 | 29.84 | 30.18 | 29.42 | 29.51 | 2,538,571 | -0.64(-2.12%) |
Feb 01, 2008 | 29.94 | 30.22 | 29.49 | 30.15 | 2,719,224 | +0.23(+0.76%) |
Jan 31, 2008 | 28.01 | 30.28 | 27.81 | 29.92 | 5,081,796 | +1.57(+5.53%) |
Jan 30, 2008 | 29.15 | 29.45 | 28.32 | 28.35 | 3,923,000 | -0.86(-2.95%) |
Jan 29, 2008 | 29.03 | 29.37 | 28.62 | 29.21 | 2,945,321 | +0.32(+1.10%) |
Jan 28, 2008 | 27.93 | 28.92 | 27.09 | 28.89 | 5,545,281 | +0.95(+3.40%) |
Jan 25, 2008 | 30.70 | 31.25 | 27.79 | 27.95 | 12,677,182 | -1.59(-5.38%) |
Jan 24, 2008 | 30.40 | 30.40 | 28.76 | 29.54 | 5,793,882 | -0.66(-2.17%) |
Jan 23, 2008 | 26.50 | 30.46 | 26.32 | 30.19 | 8,379,166 | +3.06(+11.29%) |
Jan 22, 2008 | 25.87 | 27.68 | 25.56 | 27.13 | 5,220,679 | -0.11(-0.41%) |
Jan 21, 2008 | 27.44 | 27.87 | 27.05 | 27.24 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.44 | 27.87 | 27.05 | 27.24 | 4,093,235 | +0.04(+0.14%) |
Jan 17, 2008 | 27.66 | 28.42 | 27.14 | 27.20 | 9,094,606 | -1.97(-6.76%) |
Jan 16, 2008 | 27.81 | 29.77 | 27.81 | 29.17 | 5,280,174 | +0.67(+2.35%) |
Jan 15, 2008 | 28.89 | 29.56 | 28.50 | 28.50 | 4,465,921 | -1.30(-4.37%) |
Jan 14, 2008 | 29.31 | 29.93 | 29.31 | 29.81 | 2,078,785 | +0.48(+1.63%) |
Jan 11, 2008 | 30.41 | 30.41 | 29.17 | 29.33 | 4,944,046 | -1.30(-4.25%) |
Jan 10, 2008 | 30.40 | 30.85 | 29.80 | 30.63 | 3,194,253 | +0.34(+1.12%) |
Jan 09, 2008 | 29.59 | 30.29 | 29.33 | 30.29 | 3,565,560 | +0.70(+2.36%) |
Jan 08, 2008 | 30.57 | 30.99 | 29.56 | 29.59 | 3,950,376 | -0.76(-2.50%) |
Jan 07, 2008 | 31.21 | 31.46 | 30.14 | 30.35 | 6,467,445 | -0.85(-2.71%) |
Jan 04, 2008 | 32.76 | 32.98 | 31.06 | 31.20 | 6,431,241 | -2.04(-6.14%) |
Jan 03, 2008 | 33.67 | 33.77 | 33.12 | 33.24 | 2,251,775 | -0.34(-1.01%) |
Jan 02, 2008 | 34.30 | 34.31 | 33.52 | 33.58 | 2,539,944 | -0.81(-2.35%) |
Jan 01, 2008 | 34.57 | 35.01 | 34.38 | 34.39 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.57 | 35.01 | 34.38 | 34.39 | 1,990,481 | -0.32(-0.93%) |
Dec 28, 2007 | 34.61 | 35.30 | 34.61 | 34.71 | 1,201,525 | -0.02(-0.06%) |
Dec 27, 2007 | 34.94 | 35.34 | 34.53 | 34.73 | 1,956,550 | -0.60(-1.69%) |
Dec 26, 2007 | 35.01 | 35.44 | 34.34 | 35.33 | 2,403,384 | +0.53(+1.52%) |
Dec 24, 2007 | 34.63 | 35.26 | 34.42 | 34.80 | 923,251 | -0.05(-0.15%) |
Dec 21, 2007 | 34.51 | 34.91 | 34.14 | 34.85 | 3,114,832 | +0.67(+1.96%) |
Dec 20, 2007 | 34.37 | 34.42 | 33.70 | 34.18 | 1,956,246 | +0.10(+0.28%) |
Dec 19, 2007 | 34.05 | 34.32 | 33.81 | 34.08 | 2,221,517 | +0.11(+0.32%) |
Dec 18, 2007 | 33.78 | 34.08 | 33.50 | 33.97 | 2,810,440 | +0.39(+1.16%) |
Dec 17, 2007 | 33.13 | 34.81 | 33.13 | 33.58 | 4,547,310 | +0.49(+1.47%) |
Dec 14, 2007 | 33.71 | 34.00 | 33.10 | 33.10 | 2,295,876 | -0.53(-1.58%) |
Dec 13, 2007 | 33.42 | 33.82 | 33.17 | 33.63 | 2,671,528 | -0.03(-0.09%) |
Dec 12, 2007 | 34.78 | 34.82 | 33.20 | 33.66 | 4,837,360 | -0.29(-0.85%) |
Dec 11, 2007 | 35.59 | 35.62 | 33.86 | 33.95 | 4,319,168 | -1.66(-4.67%) |
Dec 10, 2007 | 36.22 | 36.48 | 35.42 | 35.61 | 2,566,102 | -0.46(-1.27%) |
Dec 07, 2007 | 36.10 | 36.84 | 36.03 | 36.07 | 2,377,605 | -0.04(-0.12%) |
Dec 06, 2007 | 35.48 | 36.25 | 35.01 | 36.11 | 2,304,416 | +0.74(+2.08%) |
Dec 05, 2007 | 34.97 | 35.76 | 34.84 | 35.37 | 2,980,053 | +0.64(+1.84%) |
Dec 04, 2007 | 34.23 | 35.07 | 34.01 | 34.73 | 2,512,386 | +0.23(+0.66%) |
Dec 03, 2007 | 35.57 | 35.57 | 34.39 | 34.50 | 2,283,574 | -0.85(-2.39%) |
Nov 30, 2007 | 34.95 | 35.44 | 34.78 | 35.35 | 2,458,526 | +0.74(+2.15%) |
Nov 29, 2007 | 35.23 | 35.24 | 34.26 | 34.61 | 2,011,672 | -0.74(-2.10%) |
Nov 28, 2007 | 34.41 | 35.35 | 34.22 | 35.35 | 2,689,179 | +1.13(+3.31%) |
Nov 27, 2007 | 34.61 | 34.74 | 33.64 | 34.22 | 2,427,404 | +0.02(+0.06%) |
Nov 26, 2007 | 35.41 | 35.41 | 34.20 | 34.20 | 2,636,155 | -0.06(-0.17%) |
Nov 23, 2007 | 34.35 | 34.74 | 33.81 | 34.25 | 1,141,341 | +0.06(+0.17%) |
Nov 21, 2007 | 32.99 | 34.61 | 32.66 | 34.20 | 3,564,301 | +1.00(+3.02%) |
Nov 20, 2007 | 34.67 | 34.95 | 32.91 | 33.19 | 4,646,765 | -1.49(-4.29%) |
Nov 19, 2007 | 35.01 | 35.24 | 33.92 | 34.68 | 4,429,108 | -0.57(-1.61%) |
Nov 16, 2007 | 36.37 | 36.37 | 34.92 | 35.25 | 2,991,706 | -0.58(-1.62%) |
Nov 15, 2007 | 35.62 | 36.09 | 35.49 | 35.83 | 2,097,035 | +0.00(+0.00%) |
Nov 14, 2007 | 36.88 | 36.88 | 35.80 | 35.83 | 3,368,804 | -0.88(-2.41%) |
Nov 13, 2007 | 35.74 | 36.75 | 35.54 | 36.71 | 2,768,550 | +1.20(+3.38%) |
Nov 12, 2007 | 35.18 | 36.07 | 35.18 | 35.51 | 2,753,586 | +0.06(+0.17%) |
Nov 09, 2007 | 35.67 | 35.96 | 34.86 | 35.45 | 3,313,434 | -0.77(-2.11%) |
Nov 08, 2007 | 35.42 | 36.39 | 35.27 | 36.22 | 3,669,163 | +0.80(+2.24%) |
Nov 07, 2007 | 35.62 | 35.70 | 35.16 | 35.42 | 2,985,467 | -0.43(-1.19%) |
Nov 06, 2007 | 35.65 | 35.88 | 35.34 | 35.85 | 2,120,279 | +0.18(+0.50%) |
Nov 05, 2007 | 36.02 | 36.28 | 35.48 | 35.67 | 2,277,835 | -0.74(-2.02%) |
Nov 02, 2007 | 36.74 | 36.74 | 35.79 | 36.41 | 2,490,440 | +0.01(+0.02%) |
Nov 01, 2007 | 37.56 | 37.84 | 36.40 | 36.40 | 2,417,767 | -1.51(-3.98%) |
Oct 31, 2007 | 37.40 | 38.10 | 37.36 | 37.91 | 3,225,591 | +0.54(+1.44%) |
Oct 30, 2007 | 37.73 | 37.73 | 37.03 | 37.38 | 1,820,075 | -0.35(-0.94%) |
Oct 29, 2007 | 36.88 | 37.91 | 36.55 | 37.73 | 3,340,373 | +1.10(+2.99%) |
Oct 26, 2007 | 36.94 | 37.03 | 36.19 | 36.63 | 2,434,160 | -0.10(-0.26%) |
Oct 25, 2007 | 36.53 | 36.90 | 35.95 | 36.73 | 3,061,907 | +0.49(+1.36%) |
Oct 24, 2007 | 35.70 | 36.29 | 35.46 | 36.23 | 2,539,462 | +0.33(+0.92%) |
Oct 23, 2007 | 35.88 | 36.29 | 35.48 | 35.90 | 1,837,062 | +0.12(+0.33%) |
Oct 22, 2007 | 35.41 | 36.07 | 35.16 | 35.79 | 2,905,151 | +0.23(+0.64%) |
Oct 19, 2007 | 36.04 | 36.55 | 35.03 | 35.56 | 4,874,248 | -0.48(-1.33%) |
Oct 18, 2007 | 36.18 | 36.47 | 35.39 | 36.04 | 2,890,752 | -0.28(-0.77%) |
Oct 17, 2007 | 35.89 | 36.37 | 35.69 | 36.32 | 3,877,066 | +0.82(+2.30%) |
Oct 16, 2007 | 36.07 | 36.07 | 35.05 | 35.50 | 3,557,034 | -0.71(-1.95%) |
Oct 15, 2007 | 36.96 | 37.10 | 36.00 | 36.21 | 2,329,065 | -0.67(-1.82%) |
Oct 12, 2007 | 37.24 | 37.35 | 36.71 | 36.88 | 1,915,544 | -0.28(-0.75%) |
Oct 11, 2007 | 37.38 | 37.57 | 36.79 | 37.15 | 2,906,781 | +0.15(+0.40%) |
Oct 10, 2007 | 37.63 | 37.63 | 36.66 | 37.01 | 2,790,097 | -0.63(-1.66%) |
Oct 09, 2007 | 36.59 | 37.69 | 36.39 | 37.63 | 3,783,746 | +1.30(+3.57%) |
Oct 08, 2007 | 36.44 | 36.72 | 36.15 | 36.34 | 1,563,215 | -0.22(-0.60%) |
Oct 05, 2007 | 35.87 | 36.81 | 35.81 | 36.56 | 2,740,244 | +1.05(+2.94%) |
Oct 04, 2007 | 36.51 | 37.10 | 35.22 | 35.51 | 5,191,971 | -0.77(-2.13%) |
Oct 03, 2007 | 34.50 | 36.60 | 34.36 | 36.29 | 7,234,963 | +1.91(+5.55%) |
Oct 02, 2007 | 34.20 | 34.52 | 34.06 | 34.38 | 2,668,115 | +0.40(+1.19%) |
Oct 01, 2007 | 34.09 | 34.17 | 33.62 | 33.97 | 2,425,917 | -0.04(-0.13%) |
Sep 28, 2007 | 34.03 | 34.20 | 33.81 | 34.02 | 2,634,563 | -0.17(-0.50%) |
Sep 27, 2007 | 34.27 | 34.34 | 33.99 | 34.19 | 1,696,335 | +0.01(+0.02%) |
Sep 26, 2007 | 34.32 | 34.58 | 34.01 | 34.18 | 2,648,283 | -0.06(-0.17%) |
Sep 25, 2007 | 34.56 | 34.67 | 33.91 | 34.24 | 3,521,037 | -0.49(-1.42%) |
Sep 24, 2007 | 35.28 | 35.55 | 34.64 | 34.73 | 2,301,218 | -0.64(-1.81%) |
Sep 21, 2007 | 35.84 | 35.98 | 35.10 | 35.37 | 3,107,684 | -0.07(-0.21%) |
Sep 20, 2007 | 35.77 | 36.38 | 35.39 | 35.45 | 3,379,087 | -0.32(-0.91%) |
Sep 19, 2007 | 35.52 | 36.37 | 35.48 | 35.77 | 3,851,189 | +0.59(+1.67%) |
Sep 18, 2007 | 34.35 | 35.24 | 34.45 | 35.18 | 4,932,522 | +0.83(+2.42%) |
Sep 17, 2007 | 34.20 | 34.53 | 33.97 | 34.35 | 3,848,269 | +0.12(+0.34%) |
Sep 14, 2007 | 34.43 | 34.84 | 34.12 | 34.23 | 4,241,518 | -0.20(-0.58%) |
Sep 13, 2007 | 34.89 | 35.03 | 34.25 | 34.43 | 4,342,030 | -0.43(-1.22%) |
Sep 12, 2007 | 34.54 | 35.34 | 34.45 | 34.86 | 5,163,445 | +0.27(+0.77%) |
Sep 11, 2007 | 34.94 | 35.34 | 34.45 | 34.59 | 4,878,459 | -0.35(-0.99%) |
Sep 10, 2007 | 36.19 | 36.26 | 34.71 | 34.94 | 8,407,646 | -1.20(-3.32%) |
Sep 07, 2007 | 36.58 | 36.86 | 35.93 | 36.14 | 14,731,957 | -3.68(-9.24%) |
Sep 06, 2007 | 39.88 | 40.34 | 39.56 | 39.82 | 1,700,410 | -0.06(-0.15%) |
Sep 05, 2007 | 40.23 | 40.49 | 39.81 | 39.88 | 1,878,275 | -0.66(-1.62%) |
Sep 04, 2007 | 39.60 | 40.79 | 39.60 | 40.53 | 2,914,388 | +0.93(+2.36%) |
Aug 31, 2007 | 40.20 | 40.27 | 39.53 | 39.60 | 2,042,584 | -0.18(-0.46%) |
Aug 30, 2007 | 40.06 | 40.25 | 39.39 | 39.78 | 1,766,427 | -0.28(-0.70%) |
Aug 29, 2007 | 39.33 | 40.08 | 39.27 | 40.06 | 2,121,506 | +0.98(+2.51%) |
Aug 28, 2007 | 39.72 | 40.03 | 39.06 | 39.08 | 2,038,013 | -0.70(-1.76%) |
Aug 27, 2007 | 39.75 | 40.31 | 39.68 | 39.78 | 2,266,050 | -0.21(-0.52%) |
Aug 24, 2007 | 40.50 | 40.76 | 39.72 | 39.99 | 3,519,678 | -0.60(-1.47%) |
Aug 23, 2007 | 41.48 | 42.09 | 40.36 | 40.59 | 2,458,382 | -0.89(-2.15%) |
Aug 22, 2007 | 41.92 | 42.05 | 41.07 | 41.48 | 2,399,565 | -0.27(-0.65%) |
Aug 21, 2007 | 40.58 | 41.85 | 40.20 | 41.75 | 2,635,378 | +1.17(+2.88%) |
Aug 20, 2007 | 41.12 | 41.37 | 40.53 | 40.58 | 2,302,577 | -0.37(-0.90%) |
Aug 17, 2007 | 40.84 | 42.06 | 40.33 | 40.95 | 3,314,480 | +0.77(+1.92%) |
Aug 16, 2007 | 39.55 | 40.51 | 38.55 | 40.17 | 6,201,797 | +0.63(+1.58%) |
Aug 15, 2007 | 40.35 | 40.80 | 39.50 | 39.55 | 3,732,830 | -0.94(-2.31%) |
Aug 14, 2007 | 40.77 | 41.50 | 40.48 | 40.48 | 3,327,304 | -0.26(-0.63%) |
Aug 13, 2007 | 42.33 | 42.47 | 40.64 | 40.74 | 3,810,642 | -1.37(-3.25%) |
Aug 10, 2007 | 42.15 | 42.57 | 41.17 | 42.11 | 4,028,864 | -0.53(-1.24%) |
Aug 09, 2007 | 42.79 | 44.15 | 41.96 | 42.64 | 4,167,262 | -0.15(-0.36%) |
Aug 08, 2007 | 42.12 | 43.18 | 42.00 | 42.79 | 3,669,779 | +1.11(+2.67%) |
Aug 07, 2007 | 41.76 | 42.19 | 40.87 | 41.68 | 4,108,669 | -0.07(-0.18%) |
Aug 06, 2007 | 40.68 | 41.76 | 39.93 | 41.76 | 4,076,435 | +0.78(+1.90%) |
Aug 03, 2007 | 41.34 | 41.94 | 40.94 | 40.98 | 4,195,989 | -0.96(-2.30%) |
Aug 02, 2007 | 42.68 | 42.76 | 41.21 | 41.94 | 3,885,943 | -0.62(-1.45%) |
Aug 01, 2007 | 42.14 | 43.03 | 41.36 | 42.56 | 3,986,543 | +0.36(+0.85%) |
Jul 31, 2007 | 42.07 | 42.77 | 42.06 | 42.20 | 4,551,789 | +0.13(+0.30%) |
Jul 30, 2007 | 41.34 | 42.13 | 41.01 | 42.07 | 4,486,510 | +0.55(+1.33%) |
Jul 27, 2007 | 41.87 | 42.12 | 41.45 | 41.52 | 4,048,221 | -0.66(-1.57%) |
Jul 26, 2007 | 42.71 | 42.94 | 41.68 | 42.18 | 4,660,068 | -1.00(-2.32%) |
Jul 25, 2007 | 43.25 | 43.57 | 42.49 | 43.18 | 4,158,046 | +0.29(+0.67%) |
Jul 24, 2007 | 42.46 | 43.23 | 42.33 | 42.90 | 3,780,502 | +0.43(+1.02%) |
Jul 23, 2007 | 42.93 | 43.37 | 42.10 | 42.46 | 3,243,929 | -0.39(-0.91%) |
Jul 20, 2007 | 43.46 | 44.04 | 42.83 | 42.85 | 5,094,983 | -0.85(-1.95%) |
Jul 19, 2007 | 44.47 | 44.53 | 42.76 | 43.71 | 9,157,481 | -1.31(-2.91%) |
Jul 18, 2007 | 44.87 | 45.45 | 44.58 | 45.02 | 4,399,904 | +0.13(+0.28%) |
Jul 17, 2007 | 45.47 | 45.76 | 44.86 | 44.89 | 2,146,500 | -0.48(-1.05%) |
Jul 16, 2007 | 46.09 | 46.37 | 45.30 | 45.37 | 1,542,839 | -0.63(-1.36%) |
Jul 13, 2007 | 45.92 | 46.09 | 45.64 | 46.00 | 1,323,326 | +0.21(+0.47%) |
Jul 12, 2007 | 45.33 | 45.78 | 45.22 | 45.78 | 1,985,125 | +0.57(+1.25%) |
Jul 11, 2007 | 44.76 | 45.22 | 44.44 | 45.22 | 2,789,689 | +0.47(+1.05%) |
Jul 10, 2007 | 46.01 | 45.82 | 44.62 | 44.74 | 2,365,334 | -1.49(-3.23%) |
Jul 09, 2007 | 45.93 | 46.66 | 45.72 | 46.24 | 4,349,237 | +1.35(+3.00%) |
Jul 06, 2007 | 44.21 | 44.99 | 44.17 | 44.89 | 1,394,369 | +0.66(+1.48%) |
Jul 05, 2007 | 44.63 | 44.91 | 44.21 | 44.24 | 1,773,219 | -0.46(-1.02%) |
Jul 03, 2007 | 44.79 | 44.83 | 44.47 | 44.69 | 696,980 | +0.14(+0.31%) |
Jul 02, 2007 | 43.91 | 44.72 | 44.17 | 44.55 | 2,354,331 | +0.67(+1.53%) |
Jun 29, 2007 | 44.32 | 44.66 | 43.74 | 43.88 | 2,010,906 | -0.13(-0.30%) |
Jun 28, 2007 | 44.07 | 44.30 | 43.91 | 44.02 | 1,562,128 | -0.06(-0.13%) |
Jun 27, 2007 | 43.96 | 44.30 | 43.74 | 44.07 | 2,556,864 | +0.01(+0.03%) |
Jun 26, 2007 | 44.92 | 44.97 | 43.91 | 44.06 | 2,998,199 | -0.58(-1.30%) |
Jun 25, 2007 | 45.64 | 45.63 | 44.44 | 44.64 | 3,618,840 | -1.41(-3.05%) |
Jun 22, 2007 | 44.27 | 47.11 | 43.88 | 46.05 | 8,879,002 | +1.79(+4.04%) |
Jun 21, 2007 | 43.86 | 44.47 | 43.69 | 44.26 | 1,218,460 | +0.40(+0.91%) |
Jun 20, 2007 | 44.81 | 44.81 | 43.86 | 43.86 | 1,936,631 | -0.82(-1.85%) |
Jun 19, 2007 | 44.64 | 44.94 | 44.37 | 44.69 | 1,417,190 | -0.09(-0.20%) |
Jun 18, 2007 | 45.11 | 45.16 | 44.68 | 44.77 | 1,367,066 | +0.01(+0.02%) |
Jun 15, 2007 | 45.16 | 45.58 | 44.60 | 44.77 | 2,267,395 | +0.01(+0.03%) |
Jun 14, 2007 | 44.96 | 45.41 | 44.48 | 44.75 | 1,819,132 | +0.07(+0.16%) |
Jun 13, 2007 | 43.71 | 44.68 | 43.51 | 44.68 | 2,594,219 | +1.28(+2.95%) |
Jun 12, 2007 | 43.91 | 44.16 | 43.35 | 43.40 | 2,643,121 | -0.52(-1.17%) |
Jun 11, 2007 | 43.66 | 44.14 | 43.51 | 43.91 | 2,964,240 | -0.58(-1.31%) |
Jun 08, 2007 | 43.97 | 44.57 | 43.82 | 44.49 | 1,544,916 | +0.52(+1.19%) |
Jun 07, 2007 | 44.38 | 44.53 | 43.95 | 43.97 | 2,598,294 | -0.74(-1.66%) |
Jun 06, 2007 | 45.04 | 45.19 | 44.48 | 44.72 | 3,987,104 | -0.51(-1.12%) |
Jun 05, 2007 | 45.58 | 45.74 | 44.98 | 45.22 | 1,525,051 | -0.40(-0.87%) |
Jun 04, 2007 | 45.67 | 45.83 | 45.36 | 45.62 | 1,744,829 | -0.18(-0.40%) |