Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 21.25 | 21.48 | 21.11 | 21.30 | 4,693,575 | +0.11(+0.51%) |
Mar 28, 2008 | 21.22 | 21.80 | 21.14 | 21.19 | 6,045,395 | -0.13(-0.59%) |
Mar 27, 2008 | 21.86 | 21.87 | 21.32 | 21.32 | 6,657,325 | +0.07(+0.35%) |
Mar 26, 2008 | 21.50 | 21.50 | 20.72 | 21.25 | 5,927,628 | -0.23(-1.07%) |
Mar 25, 2008 | 21.48 | 21.75 | 21.31 | 21.48 | 7,240,063 | +0.03(+0.13%) |
Mar 24, 2008 | 20.54 | 21.75 | 20.53 | 21.45 | 8,702,641 | +0.87(+4.21%) |
Mar 21, 2008 | 20.50 | 20.62 | 20.11 | 20.58 | 10,332,806 | +0.00(+0.00%) |
Mar 20, 2008 | 20.50 | 20.62 | 20.11 | 20.58 | 10,332,806 | +0.13(+0.65%) |
Mar 19, 2008 | 21.22 | 21.55 | 20.45 | 20.45 | 10,780,967 | -0.89(-4.17%) |
Mar 18, 2008 | 20.77 | 21.34 | 20.41 | 21.34 | 11,532,078 | +0.88(+4.32%) |
Mar 17, 2008 | 20.38 | 20.82 | 20.24 | 20.45 | 18,135,820 | -0.32(-1.55%) |
Mar 14, 2008 | 21.97 | 22.11 | 20.62 | 20.77 | 17,062,862 | -1.10(-5.01%) |
Mar 13, 2008 | 21.49 | 22.28 | 21.01 | 21.87 | 17,811,886 | +0.17(+0.77%) |
Mar 12, 2008 | 22.84 | 23.25 | 21.64 | 21.71 | 27,004,670 | -2.37(-9.85%) |
Mar 11, 2008 | 23.82 | 24.15 | 23.54 | 24.08 | 7,941,038 | +0.66(+2.82%) |
Mar 10, 2008 | 23.97 | 24.09 | 23.37 | 23.42 | 6,485,198 | -0.57(-2.39%) |
Mar 07, 2008 | 23.55 | 24.40 | 23.52 | 23.99 | 8,688,086 | +0.36(+1.53%) |
Mar 06, 2008 | 23.97 | 24.10 | 23.54 | 23.63 | 5,784,513 | -0.38(-1.58%) |
Mar 05, 2008 | 23.92 | 24.21 | 23.77 | 24.01 | 7,371,935 | +0.09(+0.38%) |
Mar 04, 2008 | 23.75 | 23.98 | 23.20 | 23.92 | 8,303,642 | +0.01(+0.05%) |
Mar 03, 2008 | 23.96 | 24.09 | 23.41 | 23.90 | 8,490,975 | -0.22(-0.90%) |
Feb 29, 2008 | 24.49 | 24.74 | 24.04 | 24.12 | 10,464,516 | -0.64(-2.57%) |
Feb 28, 2008 | 25.31 | 25.46 | 24.58 | 24.76 | 6,623,134 | -0.75(-2.93%) |
Feb 27, 2008 | 25.47 | 25.82 | 25.19 | 25.51 | 6,529,527 | -0.04(-0.16%) |
Feb 26, 2008 | 24.69 | 25.90 | 24.63 | 25.55 | 13,544,509 | +0.79(+3.20%) |
Feb 25, 2008 | 24.42 | 25.19 | 24.18 | 24.75 | 6,274,461 | +0.33(+1.34%) |
Feb 22, 2008 | 24.77 | 24.77 | 24.04 | 24.43 | 6,983,216 | -0.24(-0.95%) |
Feb 21, 2008 | 24.40 | 25.51 | 24.32 | 24.66 | 13,036,651 | +0.37(+1.51%) |
Feb 20, 2008 | 22.91 | 24.48 | 22.89 | 24.29 | 12,243,651 | +1.29(+5.62%) |
Feb 19, 2008 | 23.80 | 23.91 | 22.96 | 23.00 | 7,271,791 | -0.48(-2.03%) |
Feb 18, 2008 | 23.67 | 24.02 | 23.28 | 23.48 | 5,386,362 | +0.00(+0.00%) |
Feb 15, 2008 | 23.67 | 24.02 | 23.28 | 23.48 | 5,386,362 | -0.35(-1.47%) |
Feb 14, 2008 | 24.58 | 24.73 | 23.71 | 23.83 | 7,081,212 | -0.82(-3.31%) |
Feb 13, 2008 | 24.66 | 24.95 | 24.24 | 24.65 | 8,675,474 | +0.70(+2.93%) |
Feb 12, 2008 | 24.47 | 24.62 | 23.92 | 23.94 | 8,832,927 | -0.27(-1.11%) |
Feb 11, 2008 | 24.08 | 24.59 | 23.98 | 24.21 | 6,214,095 | +0.13(+0.55%) |
Feb 08, 2008 | 23.77 | 24.18 | 23.57 | 24.08 | 5,999,372 | +0.33(+1.38%) |
Feb 07, 2008 | 23.38 | 24.08 | 23.00 | 23.75 | 7,180,503 | +0.21(+0.90%) |
Feb 06, 2008 | 24.07 | 24.27 | 23.46 | 23.54 | 5,118,198 | -0.37(-1.56%) |
Feb 05, 2008 | 24.40 | 24.63 | 23.88 | 23.92 | 5,189,899 | -0.87(-3.52%) |
Feb 04, 2008 | 25.41 | 25.68 | 24.69 | 24.79 | 5,739,884 | -0.55(-2.15%) |
Feb 01, 2008 | 24.34 | 25.48 | 24.15 | 25.33 | 8,710,423 | +1.34(+5.60%) |
Jan 31, 2008 | 23.62 | 24.25 | 23.17 | 23.99 | 8,347,919 | -0.07(-0.29%) |
Jan 30, 2008 | 24.26 | 24.48 | 23.86 | 24.06 | 8,442,036 | -0.25(-1.04%) |
Jan 29, 2008 | 24.77 | 25.01 | 23.95 | 24.31 | 7,440,741 | -0.43(-1.74%) |
Jan 28, 2008 | 24.20 | 24.80 | 24.09 | 24.74 | 6,103,903 | +0.53(+2.18%) |
Jan 25, 2008 | 24.36 | 24.86 | 23.89 | 24.21 | 15,260,910 | +0.11(+0.48%) |
Jan 24, 2008 | 24.29 | 25.06 | 23.93 | 24.10 | 11,574,689 | -0.44(-1.80%) |
Jan 23, 2008 | 23.77 | 24.77 | 23.03 | 24.54 | 11,712,904 | +0.10(+0.42%) |
Jan 22, 2008 | 23.82 | 24.90 | 23.82 | 24.44 | 8,194,240 | -0.67(-2.68%) |
Jan 21, 2008 | 25.11 | 25.49 | 24.44 | 25.11 | 10,010,774 | +0.00(+0.00%) |
Jan 18, 2008 | 25.11 | 25.49 | 24.44 | 25.11 | 10,010,774 | +0.67(+2.72%) |
Jan 17, 2008 | 25.20 | 25.45 | 24.25 | 24.44 | 13,510,803 | -0.60(-2.41%) |
Jan 16, 2008 | 23.63 | 25.62 | 23.33 | 25.05 | 12,954,224 | +1.26(+5.29%) |
Jan 15, 2008 | 24.52 | 24.77 | 23.77 | 23.79 | 9,614,988 | -0.79(-3.22%) |
Jan 14, 2008 | 24.27 | 24.64 | 24.18 | 24.58 | 5,318,360 | +0.57(+2.39%) |
Jan 11, 2008 | 24.43 | 24.59 | 23.92 | 24.01 | 5,332,235 | -0.52(-2.13%) |
Jan 10, 2008 | 24.21 | 24.85 | 23.94 | 24.53 | 7,199,853 | +0.10(+0.42%) |
Jan 09, 2008 | 24.02 | 24.52 | 23.74 | 24.43 | 8,521,838 | +0.37(+1.55%) |
Jan 08, 2008 | 24.63 | 25.05 | 24.03 | 24.05 | 8,871,611 | -0.75(-3.01%) |
Jan 07, 2008 | 25.04 | 25.33 | 24.48 | 24.80 | 8,423,337 | -0.19(-0.76%) |
Jan 04, 2008 | 26.00 | 26.06 | 24.75 | 24.99 | 9,226,351 | -1.31(-5.00%) |
Jan 03, 2008 | 26.42 | 26.65 | 25.98 | 26.30 | 6,208,860 | -0.42(-1.57%) |
Jan 02, 2008 | 27.51 | 27.76 | 26.45 | 26.72 | 6,792,810 | -0.93(-3.36%) |
Jan 01, 2008 | 27.90 | 28.02 | 27.60 | 27.65 | 2,862,438 | +0.00(+0.00%) |
Dec 31, 2007 | 27.90 | 28.02 | 27.60 | 27.65 | 2,842,945 | -0.33(-1.17%) |
Dec 28, 2007 | 28.24 | 28.27 | 27.86 | 27.98 | 2,365,107 | -0.07(-0.25%) |
Dec 27, 2007 | 28.42 | 28.57 | 28.00 | 28.05 | 2,480,993 | -0.33(-1.15%) |
Dec 26, 2007 | 28.61 | 28.77 | 28.19 | 28.38 | 2,471,411 | -0.28(-0.98%) |
Dec 24, 2007 | 28.49 | 28.76 | 28.41 | 28.66 | 1,471,832 | +0.16(+0.56%) |
Dec 21, 2007 | 28.50 | 28.72 | 28.21 | 28.50 | 7,020,504 | +0.28(+1.00%) |
Dec 20, 2007 | 27.72 | 28.25 | 27.70 | 28.22 | 5,322,720 | +0.52(+1.89%) |
Dec 19, 2007 | 27.75 | 27.98 | 27.67 | 27.69 | 3,422,947 | -0.09(-0.31%) |
Dec 18, 2007 | 27.67 | 27.99 | 27.41 | 27.78 | 4,113,755 | +0.32(+1.15%) |
Dec 17, 2007 | 27.41 | 27.85 | 27.30 | 27.46 | 3,874,081 | -0.04(-0.15%) |
Dec 14, 2007 | 27.50 | 27.85 | 27.39 | 27.50 | 3,799,347 | -0.38(-1.38%) |
Dec 13, 2007 | 28.25 | 28.59 | 27.67 | 27.89 | 5,498,504 | -0.49(-1.74%) |
Dec 12, 2007 | 28.70 | 29.13 | 28.06 | 28.38 | 5,382,140 | -0.04(-0.14%) |
Dec 11, 2007 | 29.60 | 29.61 | 28.35 | 28.42 | 6,932,216 | -1.06(-3.58%) |
Dec 10, 2007 | 29.12 | 29.77 | 28.86 | 29.48 | 6,134,061 | +0.56(+1.93%) |
Dec 07, 2007 | 28.86 | 29.24 | 28.62 | 28.92 | 4,572,255 | -0.05(-0.16%) |
Dec 06, 2007 | 28.00 | 29.02 | 27.83 | 28.97 | 6,205,587 | +1.00(+3.59%) |
Dec 05, 2007 | 27.66 | 28.19 | 27.66 | 27.96 | 6,644,551 | +0.48(+1.75%) |
Dec 04, 2007 | 27.38 | 27.64 | 27.28 | 27.48 | 5,267,092 | -0.10(-0.35%) |
Dec 03, 2007 | 27.45 | 27.93 | 27.38 | 27.58 | 4,150,257 | -0.03(-0.10%) |
Nov 30, 2007 | 28.25 | 28.35 | 27.43 | 27.61 | 6,030,055 | -0.36(-1.27%) |
Nov 29, 2007 | 27.73 | 28.10 | 27.44 | 27.96 | 4,373,003 | +0.24(+0.87%) |
Nov 28, 2007 | 27.53 | 27.96 | 27.28 | 27.72 | 5,337,850 | +0.49(+1.79%) |
Nov 27, 2007 | 27.16 | 27.68 | 26.94 | 27.23 | 7,645,703 | +0.14(+0.51%) |
Nov 26, 2007 | 27.58 | 27.81 | 27.07 | 27.10 | 4,999,782 | -0.50(-1.81%) |
Nov 23, 2007 | 27.29 | 27.69 | 27.13 | 27.60 | 1,858,031 | +0.40(+1.46%) |
Nov 21, 2007 | 27.18 | 27.70 | 27.03 | 27.20 | 5,651,556 | +0.02(+0.06%) |
Nov 20, 2007 | 27.39 | 27.59 | 26.75 | 27.18 | 8,815,536 | -0.20(-0.73%) |
Nov 19, 2007 | 27.84 | 27.84 | 27.17 | 27.38 | 7,233,911 | -0.46(-1.65%) |
Nov 16, 2007 | 28.18 | 28.22 | 27.57 | 27.84 | 6,973,399 | -0.36(-1.26%) |
Nov 15, 2007 | 28.39 | 28.97 | 27.99 | 28.20 | 8,682,666 | -0.56(-1.94%) |
Nov 14, 2007 | 29.26 | 29.35 | 28.69 | 28.76 | 6,152,312 | -0.45(-1.53%) |
Nov 13, 2007 | 28.83 | 29.29 | 28.73 | 29.20 | 5,644,332 | +0.52(+1.80%) |
Nov 12, 2007 | 28.85 | 29.09 | 28.50 | 28.69 | 6,011,764 | +0.02(+0.08%) |
Nov 09, 2007 | 28.40 | 29.07 | 28.23 | 28.66 | 7,436,924 | +0.17(+0.58%) |
Nov 08, 2007 | 28.41 | 28.87 | 28.11 | 28.50 | 8,870,025 | +0.16(+0.57%) |
Nov 07, 2007 | 28.65 | 28.94 | 28.29 | 28.34 | 7,191,383 | -0.67(-2.30%) |
Nov 06, 2007 | 28.65 | 29.10 | 28.50 | 29.00 | 6,519,131 | +0.33(+1.14%) |
Nov 05, 2007 | 28.76 | 29.01 | 28.50 | 28.68 | 6,796,083 | -0.56(-1.91%) |
Nov 02, 2007 | 29.28 | 29.44 | 28.85 | 29.23 | 4,925,760 | +0.05(+0.18%) |
Nov 01, 2007 | 30.20 | 30.23 | 29.06 | 29.18 | 9,118,897 | -1.05(-3.48%) |
Oct 31, 2007 | 30.38 | 30.44 | 29.81 | 30.23 | 8,082,343 | -0.11(-0.36%) |
Oct 30, 2007 | 29.72 | 30.83 | 29.64 | 30.34 | 7,457,932 | +0.50(+1.67%) |
Oct 29, 2007 | 29.99 | 30.12 | 29.54 | 29.84 | 6,414,647 | -0.06(-0.21%) |
Oct 26, 2007 | 29.54 | 30.70 | 29.26 | 29.90 | 11,307,806 | -0.29(-0.97%) |
Oct 25, 2007 | 30.54 | 30.69 | 29.42 | 30.20 | 8,392,293 | -0.34(-1.11%) |
Oct 24, 2007 | 30.57 | 31.14 | 29.59 | 30.54 | 6,540,164 | +0.06(+0.19%) |
Oct 23, 2007 | 30.41 | 30.58 | 29.77 | 30.48 | 6,149,799 | -0.18(-0.60%) |
Oct 22, 2007 | 30.43 | 30.95 | 30.26 | 30.66 | 4,166,946 | +0.16(+0.53%) |
Oct 19, 2007 | 31.19 | 31.19 | 30.43 | 30.50 | 7,141,883 | -0.70(-2.25%) |
Oct 18, 2007 | 31.43 | 31.43 | 30.61 | 31.20 | 5,828,864 | -0.33(-1.06%) |
Oct 17, 2007 | 31.11 | 31.66 | 30.94 | 31.54 | 9,050,499 | +1.03(+3.39%) |
Oct 16, 2007 | 30.15 | 30.82 | 30.07 | 30.50 | 5,677,196 | +0.33(+1.10%) |
Oct 15, 2007 | 30.43 | 30.81 | 29.92 | 30.17 | 6,360,116 | -0.27(-0.90%) |
Oct 12, 2007 | 30.04 | 30.62 | 29.97 | 30.44 | 6,100,335 | +0.75(+2.53%) |
Oct 11, 2007 | 30.91 | 31.15 | 29.53 | 29.69 | 9,627,330 | -0.88(-2.89%) |
Oct 10, 2007 | 30.81 | 30.89 | 30.06 | 30.58 | 12,408,176 | -0.55(-1.77%) |
Oct 09, 2007 | 31.86 | 31.90 | 30.62 | 31.13 | 10,850,020 | -0.83(-2.59%) |
Oct 08, 2007 | 31.78 | 32.20 | 31.34 | 31.95 | 5,735,452 | -0.04(-0.13%) |
Oct 05, 2007 | 31.24 | 32.08 | 31.10 | 31.99 | 7,967,841 | +0.99(+3.20%) |
Oct 04, 2007 | 31.46 | 31.57 | 30.58 | 31.00 | 13,406,390 | -0.69(-2.19%) |
Oct 03, 2007 | 32.65 | 32.73 | 31.43 | 31.70 | 7,700,047 | -1.19(-3.61%) |
Oct 02, 2007 | 32.94 | 33.38 | 32.71 | 32.88 | 4,534,162 | -0.16(-0.47%) |
Oct 01, 2007 | 32.14 | 33.30 | 32.03 | 33.04 | 5,065,038 | +1.01(+3.16%) |
Sep 28, 2007 | 31.83 | 32.25 | 31.46 | 32.03 | 7,940,958 | +0.34(+1.07%) |
Sep 27, 2007 | 32.16 | 32.31 | 31.63 | 31.69 | 7,142,519 | -0.33(-1.04%) |
Sep 26, 2007 | 32.57 | 32.86 | 31.70 | 32.02 | 5,702,372 | -0.56(-1.71%) |
Sep 25, 2007 | 32.06 | 32.78 | 32.06 | 32.58 | 4,505,448 | +0.26(+0.82%) |
Sep 24, 2007 | 32.84 | 33.02 | 32.12 | 32.32 | 6,559,571 | -0.51(-1.54%) |
Sep 21, 2007 | 32.99 | 33.18 | 32.80 | 32.82 | 4,886,083 | -0.02(-0.05%) |
Sep 20, 2007 | 32.43 | 32.94 | 32.38 | 32.84 | 7,867,355 | -0.43(-1.29%) |
Sep 19, 2007 | 33.42 | 33.86 | 33.06 | 33.27 | 5,209,560 | -0.07(-0.21%) |
Sep 18, 2007 | 32.34 | 33.47 | 32.25 | 33.34 | 6,754,317 | +1.01(+3.13%) |
Sep 17, 2007 | 32.14 | 32.54 | 32.02 | 32.33 | 4,448,713 | +0.07(+0.21%) |
Sep 14, 2007 | 32.10 | 32.43 | 31.99 | 32.26 | 4,844,807 | -0.05(-0.16%) |
Sep 13, 2007 | 32.49 | 32.62 | 31.93 | 32.31 | 7,629,144 | +0.03(+0.11%) |
Sep 12, 2007 | 33.07 | 33.17 | 32.26 | 32.28 | 6,301,570 | -0.97(-2.92%) |
Sep 11, 2007 | 32.95 | 33.38 | 32.73 | 33.25 | 4,808,205 | +0.49(+1.51%) |
Sep 10, 2007 | 32.94 | 33.13 | 32.27 | 32.75 | 4,583,090 | +0.11(+0.33%) |
Sep 07, 2007 | 32.78 | 32.94 | 32.33 | 32.64 | 5,702,154 | -0.57(-1.73%) |
Sep 06, 2007 | 33.26 | 33.40 | 32.98 | 33.22 | 5,774,022 | +0.21(+0.64%) |
Sep 05, 2007 | 33.42 | 33.58 | 32.88 | 33.01 | 7,928,286 | -0.50(-1.49%) |
Sep 04, 2007 | 32.84 | 33.82 | 32.73 | 33.51 | 5,528,091 | +0.51(+1.53%) |
Aug 31, 2007 | 33.27 | 33.32 | 32.72 | 33.00 | 6,466,206 | -0.41(-1.24%) |
Aug 30, 2007 | 33.25 | 33.84 | 33.11 | 33.41 | 4,809,280 | -0.01(-0.02%) |
Aug 29, 2007 | 32.75 | 33.46 | 32.62 | 33.42 | 4,375,637 | +0.91(+2.79%) |
Aug 28, 2007 | 33.30 | 33.56 | 32.46 | 32.51 | 6,561,238 | -1.05(-3.11%) |
Aug 27, 2007 | 33.85 | 33.89 | 33.56 | 33.56 | 5,267,947 | -0.32(-0.95%) |
Aug 24, 2007 | 33.60 | 34.02 | 33.44 | 33.88 | 5,120,441 | +0.33(+0.98%) |
Aug 23, 2007 | 33.96 | 33.97 | 33.36 | 33.55 | 6,144,089 | -0.38(-1.13%) |
Aug 22, 2007 | 34.31 | 34.40 | 33.69 | 33.94 | 7,784,060 | -0.32(-0.92%) |
Aug 21, 2007 | 34.29 | 34.54 | 34.03 | 34.25 | 5,234,057 | -0.22(-0.63%) |
Aug 20, 2007 | 34.04 | 34.81 | 33.91 | 34.47 | 8,013,663 | +0.31(+0.91%) |
Aug 17, 2007 | 33.80 | 34.42 | 33.40 | 34.16 | 9,267,608 | +1.00(+3.01%) |
Aug 16, 2007 | 32.43 | 33.29 | 32.09 | 33.16 | 12,201,229 | +0.42(+1.28%) |
Aug 15, 2007 | 32.85 | 33.46 | 32.51 | 32.74 | 8,384,632 | -0.41(-1.25%) |
Aug 14, 2007 | 34.43 | 34.46 | 33.09 | 33.15 | 6,333,546 | -1.10(-3.22%) |
Aug 13, 2007 | 34.93 | 35.11 | 34.17 | 34.26 | 7,361,456 | -0.31(-0.90%) |
Aug 10, 2007 | 33.88 | 34.93 | 33.73 | 34.57 | 10,784,182 | +0.45(+1.33%) |
Aug 09, 2007 | 33.19 | 35.24 | 33.18 | 34.11 | 12,852,110 | +0.40(+1.19%) |
Aug 08, 2007 | 33.18 | 34.45 | 33.09 | 33.71 | 7,494,584 | +0.74(+2.25%) |
Aug 07, 2007 | 32.70 | 33.45 | 32.38 | 32.97 | 6,472,297 | +0.10(+0.31%) |
Aug 06, 2007 | 31.78 | 32.96 | 31.58 | 32.87 | 7,226,183 | +1.23(+3.88%) |
Aug 03, 2007 | 31.93 | 32.79 | 31.64 | 31.64 | 6,683,631 | -0.97(-2.98%) |
Aug 02, 2007 | 32.89 | 33.01 | 32.23 | 32.61 | 5,166,399 | -0.26(-0.80%) |
Aug 01, 2007 | 32.68 | 32.98 | 32.27 | 32.87 | 7,403,854 | +0.26(+0.81%) |
Jul 31, 2007 | 33.35 | 33.51 | 32.60 | 32.61 | 8,214,370 | -0.52(-1.56%) |
Jul 30, 2007 | 32.85 | 33.44 | 32.85 | 33.13 | 7,825,878 | +0.12(+0.37%) |
Jul 27, 2007 | 33.46 | 34.38 | 32.98 | 33.01 | 8,466,247 | -0.80(-2.36%) |
Jul 26, 2007 | 33.68 | 34.17 | 33.20 | 33.80 | 9,216,442 | -0.37(-1.08%) |
Jul 25, 2007 | 34.17 | 34.52 | 33.62 | 34.17 | 9,460,525 | +0.11(+0.34%) |
Jul 24, 2007 | 34.22 | 34.41 | 33.34 | 34.06 | 14,124,832 | -1.13(-3.20%) |
Jul 23, 2007 | 35.73 | 35.77 | 35.16 | 35.18 | 6,240,552 | -0.37(-1.03%) |
Jul 20, 2007 | 35.89 | 35.99 | 35.50 | 35.55 | 7,232,728 | -0.32(-0.88%) |
Jul 19, 2007 | 35.49 | 35.93 | 35.04 | 35.87 | 7,773,134 | +0.58(+1.64%) |
Jul 18, 2007 | 34.80 | 35.46 | 34.54 | 35.29 | 12,369,836 | -0.19(-0.53%) |
Jul 17, 2007 | 32.81 | 35.60 | 32.81 | 35.47 | 30,773,512 | +2.92(+8.96%) |
Jul 16, 2007 | 32.20 | 32.75 | 32.15 | 32.56 | 6,283,527 | +0.32(+0.98%) |
Jul 13, 2007 | 32.97 | 32.97 | 32.20 | 32.24 | 7,801,827 | -0.53(-1.63%) |
Jul 12, 2007 | 32.40 | 32.86 | 32.35 | 32.78 | 9,360,246 | +0.36(+1.12%) |
Jul 11, 2007 | 32.50 | 32.67 | 32.22 | 32.41 | 5,697,985 | -0.24(-0.72%) |
Jul 10, 2007 | 32.67 | 33.06 | 32.53 | 32.65 | 5,676,768 | -0.15(-0.45%) |
Jul 09, 2007 | 32.36 | 33.17 | 32.27 | 32.80 | 7,951,191 | +0.40(+1.24%) |
Jul 06, 2007 | 32.18 | 32.44 | 31.99 | 32.40 | 5,521,819 | +0.13(+0.41%) |
Jul 05, 2007 | 31.59 | 32.32 | 31.47 | 32.26 | 6,268,237 | +0.58(+1.83%) |
Jul 03, 2007 | 31.88 | 31.88 | 31.58 | 31.68 | 2,040,354 | -0.10(-0.31%) |
Jul 02, 2007 | 31.52 | 32.01 | 31.52 | 31.78 | 3,886,768 | +0.23(+0.73%) |
Jun 29, 2007 | 31.87 | 31.90 | 31.35 | 31.55 | 5,702,873 | -0.29(-0.90%) |
Jun 28, 2007 | 32.01 | 32.21 | 31.83 | 31.84 | 6,052,093 | -0.51(-1.56%) |
Jun 27, 2007 | 31.48 | 32.45 | 31.35 | 32.35 | 7,165,106 | +0.83(+2.62%) |
Jun 26, 2007 | 31.93 | 32.04 | 31.35 | 31.52 | 6,552,736 | -0.26(-0.83%) |
Jun 25, 2007 | 32.00 | 32.32 | 31.68 | 31.78 | 6,108,036 | -0.51(-1.58%) |
Jun 22, 2007 | 32.43 | 32.63 | 32.11 | 32.29 | 8,953,834 | -0.28(-0.86%) |
Jun 21, 2007 | 31.62 | 32.62 | 31.60 | 32.57 | 7,627,629 | +0.97(+3.07%) |
Jun 20, 2007 | 32.00 | 32.05 | 31.59 | 31.60 | 4,608,074 | -0.29(-0.90%) |
Jun 19, 2007 | 32.02 | 32.02 | 31.67 | 31.89 | 7,162,195 | -0.18(-0.57%) |
Jun 18, 2007 | 32.02 | 32.32 | 31.97 | 32.08 | 4,592,226 | -0.15(-0.46%) |
Jun 15, 2007 | 32.01 | 32.28 | 31.85 | 32.22 | 10,381,229 | +0.57(+1.80%) |
Jun 14, 2007 | 31.32 | 31.85 | 31.28 | 31.66 | 6,818,766 | +0.38(+1.21%) |
Jun 13, 2007 | 31.04 | 31.47 | 31.04 | 31.28 | 10,290,322 | +0.35(+1.13%) |
Jun 12, 2007 | 30.83 | 31.22 | 30.53 | 30.93 | 8,984,004 | +0.02(+0.06%) |
Jun 11, 2007 | 31.04 | 31.06 | 30.67 | 30.91 | 6,707,737 | -0.13(-0.43%) |
Jun 08, 2007 | 30.38 | 31.09 | 30.38 | 31.04 | 6,654,458 | +0.56(+1.83%) |
Jun 07, 2007 | 30.95 | 31.16 | 30.45 | 30.48 | 12,587,846 | -0.58(-1.87%) |
Jun 06, 2007 | 31.38 | 31.68 | 31.06 | 31.06 | 6,241,908 | -0.37(-1.17%) |
Jun 05, 2007 | 31.59 | 31.79 | 31.20 | 31.43 | 6,623,398 | -0.33(-1.05%) |
Jun 04, 2007 | 31.67 | 31.86 | 31.41 | 31.77 | 6,331,228 | -0.03(-0.09%) |
Jun 01, 2007 | 31.62 | 32.14 | 31.60 | 31.79 | 9,228,833 | +0.22(+0.71%) |
May 31, 2007 | 30.97 | 31.64 | 30.85 | 31.57 | 7,704,107 | +0.61(+1.98%) |
May 30, 2007 | 30.96 | 31.12 | 30.59 | 30.96 | 9,991,828 | -0.32(-1.03%) |
May 29, 2007 | 30.77 | 31.48 | 30.63 | 31.28 | 11,450,527 | +0.46(+1.49%) |
May 25, 2007 | 30.78 | 30.94 | 30.67 | 30.82 | 6,267,424 | +0.08(+0.26%) |
May 24, 2007 | 30.96 | 31.09 | 30.58 | 30.74 | 11,120,839 | -0.10(-0.34%) |
May 23, 2007 | 30.99 | 31.13 | 30.82 | 30.84 | 8,005,594 | -0.20(-0.63%) |
May 22, 2007 | 30.97 | 31.19 | 30.72 | 31.04 | 6,790,177 | +0.32(+1.05%) |
May 21, 2007 | 30.92 | 31.20 | 30.59 | 30.71 | 7,854,848 | -0.09(-0.30%) |
May 18, 2007 | 31.36 | 31.57 | 30.59 | 30.81 | 13,961,505 | -0.55(-1.74%) |
May 17, 2007 | 31.29 | 31.59 | 30.94 | 31.35 | 10,543,639 | -0.01(-0.04%) |
May 16, 2007 | 31.23 | 31.45 | 30.81 | 31.36 | 11,680,247 | -0.30(-0.94%) |
May 15, 2007 | 31.85 | 32.04 | 31.50 | 31.66 | 8,276,407 | -0.14(-0.45%) |
May 14, 2007 | 32.00 | 32.08 | 31.46 | 31.81 | 8,954,694 | -0.06(-0.18%) |
May 11, 2007 | 31.93 | 32.33 | 31.79 | 31.86 | 7,317,984 | +0.18(+0.56%) |
May 10, 2007 | 32.53 | 32.53 | 31.64 | 31.68 | 10,348,431 | -1.00(-3.06%) |
May 09, 2007 | 32.17 | 32.73 | 32.02 | 32.68 | 5,253,308 | +0.35(+1.08%) |
May 08, 2007 | 32.41 | 32.42 | 31.99 | 32.33 | 5,333,655 | -0.27(-0.83%) |
May 07, 2007 | 32.70 | 32.76 | 32.56 | 32.60 | 4,998,385 | -0.05(-0.16%) |
May 04, 2007 | 32.45 | 32.70 | 32.25 | 32.66 | 3,767,459 | +0.28(+0.85%) |
May 03, 2007 | 32.22 | 32.64 | 32.13 | 32.38 | 4,350,529 | +0.08(+0.25%) |
May 02, 2007 | 32.05 | 32.42 | 31.96 | 32.30 | 5,459,527 | +0.21(+0.66%) |
May 01, 2007 | 31.88 | 32.16 | 31.67 | 32.09 | 6,482,284 | +0.19(+0.59%) |
Apr 30, 2007 | 31.75 | 32.47 | 31.61 | 31.90 | 10,854,666 | +0.24(+0.74%) |
Apr 27, 2007 | 31.46 | 32.42 | 31.46 | 31.66 | 7,880,744 | -0.25(-0.79%) |
Apr 26, 2007 | 31.29 | 32.03 | 31.19 | 31.91 | 8,154,192 | +0.45(+1.42%) |
Apr 25, 2007 | 31.46 | 31.55 | 31.06 | 31.47 | 7,062,149 | +0.09(+0.29%) |
Apr 24, 2007 | 31.27 | 31.53 | 30.86 | 31.37 | 8,325,335 | +0.34(+1.09%) |
Apr 23, 2007 | 30.89 | 31.13 | 30.78 | 31.04 | 6,181,410 | -0.09(-0.30%) |
Apr 20, 2007 | 31.62 | 31.62 | 30.88 | 31.13 | 8,854,417 | -0.01(-0.02%) |
Apr 19, 2007 | 31.08 | 31.67 | 30.82 | 31.13 | 9,799,257 | -0.25(-0.81%) |
Apr 18, 2007 | 31.40 | 31.66 | 31.11 | 31.39 | 7,523,108 | +0.06(+0.18%) |
Apr 17, 2007 | 31.41 | 31.43 | 31.13 | 31.33 | 6,559,597 | -0.08(-0.26%) |
Apr 16, 2007 | 31.25 | 31.44 | 30.94 | 31.41 | 7,534,785 | -0.01(-0.04%) |
Apr 13, 2007 | 31.68 | 31.73 | 30.96 | 31.42 | 9,897,702 | -0.55(-1.71%) |
Apr 12, 2007 | 31.84 | 32.09 | 31.58 | 31.97 | 8,351,776 | +0.18(+0.56%) |
Apr 11, 2007 | 32.16 | 32.30 | 31.75 | 31.79 | 8,421,674 | -0.58(-1.79%) |
Apr 10, 2007 | 31.81 | 32.45 | 31.67 | 32.37 | 10,194,203 | +0.48(+1.51%) |
Apr 09, 2007 | 32.04 | 32.08 | 31.53 | 31.89 | 8,076,229 | -0.18(-0.57%) |
Apr 05, 2007 | 31.66 | 32.10 | 31.52 | 32.07 | 7,406,694 | +0.35(+1.10%) |
Apr 04, 2007 | 31.43 | 31.81 | 31.33 | 31.72 | 10,854,856 | +0.59(+1.88%) |
Apr 03, 2007 | 30.87 | 31.27 | 30.59 | 31.13 | 7,788,691 | +0.41(+1.33%) |