Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 30.82 | 31.32 | 29.97 | 30.27 | 14,193,577 | -1.04(-3.33%) |
Apr 29, 2008 | 32.60 | 32.60 | 30.79 | 31.32 | 12,651,738 | -1.26(-3.88%) |
Apr 28, 2008 | 32.50 | 32.62 | 31.98 | 32.58 | 5,716,491 | +0.08(+0.23%) |
Apr 25, 2008 | 31.82 | 32.60 | 31.59 | 32.51 | 4,799,981 | +0.81(+2.56%) |
Apr 24, 2008 | 32.63 | 32.63 | 31.33 | 31.70 | 9,779,848 | -0.74(-2.27%) |
Apr 23, 2008 | 32.55 | 33.21 | 32.22 | 32.43 | 5,822,586 | -0.05(-0.17%) |
Apr 22, 2008 | 32.93 | 33.63 | 32.19 | 32.49 | 8,414,882 | -0.62(-1.87%) |
Apr 21, 2008 | 31.74 | 33.22 | 31.62 | 33.11 | 9,806,770 | +1.17(+3.68%) |
Apr 18, 2008 | 31.55 | 32.22 | 31.17 | 31.93 | 8,749,950 | +0.64(+2.04%) |
Apr 17, 2008 | 31.22 | 31.55 | 30.75 | 31.29 | 5,178,309 | +0.23(+0.75%) |
Apr 16, 2008 | 30.63 | 31.30 | 30.63 | 31.06 | 6,267,294 | +0.71(+2.36%) |
Apr 15, 2008 | 29.64 | 30.50 | 29.61 | 30.34 | 5,050,747 | +0.83(+2.82%) |
Apr 14, 2008 | 29.50 | 29.66 | 29.14 | 29.51 | 2,961,306 | -0.05(-0.19%) |
Apr 11, 2008 | 29.52 | 29.89 | 29.35 | 29.57 | 4,019,904 | +0.05(+0.16%) |
Apr 10, 2008 | 29.97 | 30.04 | 29.42 | 29.52 | 6,175,840 | -0.45(-1.51%) |
Apr 09, 2008 | 29.66 | 30.65 | 29.66 | 29.97 | 6,700,380 | +0.27(+0.90%) |
Apr 08, 2008 | 29.50 | 29.92 | 29.30 | 29.70 | 4,280,273 | +0.05(+0.19%) |
Apr 07, 2008 | 29.39 | 29.91 | 29.24 | 29.65 | 6,392,470 | +0.43(+1.46%) |
Apr 04, 2008 | 28.52 | 29.42 | 28.45 | 29.22 | 6,440,684 | +0.89(+3.13%) |
Apr 03, 2008 | 28.52 | 28.84 | 28.18 | 28.34 | 8,892,429 | -0.36(-1.27%) |
Apr 02, 2008 | 28.80 | 29.07 | 28.47 | 28.70 | 5,304,719 | -0.10(-0.36%) |
Apr 01, 2008 | 28.21 | 28.86 | 27.95 | 28.80 | 7,095,802 | +0.52(+1.85%) |
Mar 31, 2008 | 28.98 | 29.04 | 27.67 | 28.28 | 11,190,212 | -0.77(-2.65%) |
Mar 28, 2008 | 28.90 | 29.55 | 28.76 | 29.05 | 5,348,266 | +0.23(+0.81%) |
Mar 27, 2008 | 28.43 | 29.24 | 28.38 | 28.82 | 6,556,802 | -0.30(-1.04%) |
Mar 26, 2008 | 29.24 | 29.38 | 28.89 | 29.12 | 3,774,079 | -0.22(-0.75%) |
Mar 25, 2008 | 29.07 | 29.55 | 28.91 | 29.34 | 7,689,533 | +0.63(+2.18%) |
Mar 24, 2008 | 27.69 | 28.82 | 27.69 | 28.71 | 8,356,274 | +1.11(+4.01%) |
Mar 21, 2008 | 28.99 | 29.00 | 27.48 | 27.61 | 18,163,472 | +0.00(+0.00%) |
Mar 20, 2008 | 28.99 | 29.00 | 27.48 | 27.61 | 18,163,472 | -1.38(-4.76%) |
Mar 19, 2008 | 30.25 | 30.25 | 28.89 | 28.99 | 8,223,736 | -0.91(-3.06%) |
Mar 18, 2008 | 29.39 | 29.92 | 29.18 | 29.90 | 7,951,226 | +1.00(+3.45%) |
Mar 17, 2008 | 29.36 | 29.86 | 28.71 | 28.91 | 10,606,294 | -1.22(-4.06%) |
Mar 14, 2008 | 30.69 | 31.27 | 29.81 | 30.13 | 7,874,864 | -0.30(-0.97%) |
Mar 13, 2008 | 29.92 | 30.60 | 29.54 | 30.43 | 6,058,805 | +0.10(+0.34%) |
Mar 12, 2008 | 30.71 | 31.13 | 30.21 | 30.32 | 6,140,867 | -0.27(-0.88%) |
Mar 11, 2008 | 29.73 | 30.62 | 29.24 | 30.59 | 9,699,681 | +1.12(+3.80%) |
Mar 10, 2008 | 30.89 | 31.04 | 29.35 | 29.47 | 10,708,164 | -1.46(-4.71%) |
Mar 07, 2008 | 31.19 | 31.52 | 30.75 | 30.93 | 6,186,215 | -0.87(-2.72%) |
Mar 06, 2008 | 31.92 | 32.21 | 31.66 | 31.79 | 8,662,685 | -0.21(-0.67%) |
Mar 05, 2008 | 31.44 | 32.42 | 31.44 | 32.01 | 10,426,592 | +0.40(+1.26%) |
Mar 04, 2008 | 31.20 | 31.76 | 31.02 | 31.61 | 8,441,878 | +0.18(+0.57%) |
Mar 03, 2008 | 30.92 | 31.66 | 30.75 | 31.43 | 6,119,670 | +0.44(+1.42%) |
Feb 29, 2008 | 31.81 | 31.90 | 30.75 | 30.99 | 5,741,478 | -0.94(-2.95%) |
Feb 28, 2008 | 30.91 | 32.26 | 30.91 | 31.93 | 9,452,013 | +0.85(+2.74%) |
Feb 27, 2008 | 31.42 | 31.53 | 31.00 | 31.08 | 6,533,038 | -0.47(-1.50%) |
Feb 26, 2008 | 30.71 | 31.71 | 30.65 | 31.55 | 7,426,005 | +0.75(+2.43%) |
Feb 25, 2008 | 30.59 | 30.98 | 30.37 | 30.80 | 7,573,100 | +0.17(+0.56%) |
Feb 22, 2008 | 31.39 | 31.39 | 30.25 | 30.63 | 8,924,889 | -0.58(-1.85%) |
Feb 21, 2008 | 31.33 | 32.21 | 31.11 | 31.21 | 12,848,086 | +0.05(+0.18%) |
Feb 20, 2008 | 30.93 | 31.25 | 30.41 | 31.15 | 6,330,834 | -0.01(-0.04%) |
Feb 19, 2008 | 30.60 | 31.45 | 30.60 | 31.17 | 8,595,594 | +0.85(+2.79%) |
Feb 18, 2008 | 29.81 | 30.34 | 29.40 | 30.32 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.81 | 30.34 | 29.40 | 30.32 | 5,128,769 | +0.41(+1.38%) |
Feb 14, 2008 | 30.27 | 30.63 | 29.66 | 29.91 | 6,913,973 | -0.30(-0.98%) |
Feb 13, 2008 | 30.23 | 30.63 | 29.79 | 30.21 | 7,590,585 | +0.26(+0.87%) |
Feb 12, 2008 | 29.75 | 30.62 | 29.72 | 29.95 | 8,885,944 | +0.43(+1.47%) |
Feb 11, 2008 | 28.50 | 29.57 | 28.50 | 29.51 | 9,216,898 | +1.06(+3.72%) |
Feb 08, 2008 | 28.29 | 29.05 | 28.29 | 28.45 | 8,677,219 | +0.07(+0.24%) |
Feb 07, 2008 | 28.14 | 28.71 | 27.62 | 28.39 | 7,540,812 | +0.03(+0.12%) |
Feb 06, 2008 | 28.98 | 29.19 | 28.24 | 28.35 | 7,178,417 | -0.53(-1.83%) |
Feb 05, 2008 | 29.90 | 30.83 | 28.84 | 28.88 | 9,938,125 | -1.49(-4.91%) |
Feb 04, 2008 | 31.61 | 31.61 | 29.86 | 30.37 | 11,449,748 | -0.89(-2.86%) |
Feb 01, 2008 | 30.40 | 31.33 | 29.97 | 31.26 | 9,964,596 | +1.04(+3.46%) |
Jan 31, 2008 | 29.42 | 30.56 | 29.42 | 30.22 | 11,871,045 | +0.68(+2.30%) |
Jan 30, 2008 | 29.33 | 30.13 | 29.21 | 29.54 | 7,076,000 | +0.03(+0.12%) |
Jan 29, 2008 | 29.99 | 29.99 | 29.38 | 29.51 | 8,280,854 | -0.33(-1.11%) |
Jan 28, 2008 | 28.91 | 29.88 | 28.58 | 29.84 | 9,810,126 | +0.90(+3.11%) |
Jan 25, 2008 | 29.33 | 29.73 | 28.89 | 28.93 | 10,378,271 | -0.11(-0.38%) |
Jan 24, 2008 | 28.19 | 29.21 | 28.07 | 29.04 | 9,823,341 | +0.98(+3.48%) |
Jan 23, 2008 | 26.46 | 28.17 | 26.45 | 28.07 | 11,658,954 | +0.45(+1.64%) |
Jan 22, 2008 | 26.19 | 27.90 | 26.19 | 27.62 | 12,728,896 | -0.49(-1.74%) |
Jan 21, 2008 | 28.42 | 28.86 | 27.29 | 28.10 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.42 | 28.86 | 27.29 | 28.10 | 13,359,714 | -0.18(-0.63%) |
Jan 17, 2008 | 28.84 | 29.10 | 28.19 | 28.28 | 18,252,336 | -0.83(-2.86%) |
Jan 16, 2008 | 30.58 | 30.89 | 28.99 | 29.11 | 17,168,736 | -1.81(-5.84%) |
Jan 15, 2008 | 30.61 | 31.05 | 30.60 | 30.92 | 14,903,719 | -0.10(-0.31%) |
Jan 14, 2008 | 30.24 | 31.59 | 29.99 | 31.02 | 11,408,555 | +1.03(+3.44%) |
Jan 11, 2008 | 30.41 | 30.86 | 29.85 | 29.99 | 12,959,855 | -0.65(-2.11%) |
Jan 10, 2008 | 30.88 | 30.95 | 30.45 | 30.63 | 13,739,284 | -0.42(-1.35%) |
Jan 09, 2008 | 30.74 | 31.10 | 30.04 | 31.05 | 14,884,638 | +0.12(+0.38%) |
Jan 08, 2008 | 31.71 | 31.78 | 30.85 | 30.93 | 12,558,554 | -0.58(-1.83%) |
Jan 07, 2008 | 31.64 | 31.72 | 31.06 | 31.51 | 11,842,171 | +0.01(+0.02%) |
Jan 04, 2008 | 31.13 | 32.15 | 31.02 | 31.50 | 10,088,628 | +0.08(+0.26%) |
Jan 03, 2008 | 31.21 | 31.81 | 30.99 | 31.42 | 8,650,929 | +0.32(+1.04%) |
Jan 02, 2008 | 31.87 | 31.95 | 30.85 | 31.10 | 17,372,260 | -0.80(-2.52%) |
Jan 01, 2008 | 32.32 | 32.52 | 31.42 | 31.90 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 32.32 | 32.52 | 31.42 | 31.90 | 9,227,295 | -0.45(-1.40%) |
Dec 28, 2007 | 31.57 | 32.49 | 31.57 | 32.36 | 8,758,774 | +0.72(+2.28%) |
Dec 27, 2007 | 30.95 | 31.81 | 30.93 | 31.64 | 9,834,630 | +0.20(+0.63%) |
Dec 26, 2007 | 30.91 | 31.60 | 30.89 | 31.44 | 8,254,581 | +0.52(+1.69%) |
Dec 24, 2007 | 30.43 | 31.13 | 30.17 | 30.91 | 4,828,952 | +0.49(+1.63%) |
Dec 21, 2007 | 29.96 | 30.47 | 29.47 | 30.42 | 16,357,589 | +0.67(+2.26%) |
Dec 20, 2007 | 28.58 | 29.80 | 28.52 | 29.75 | 18,314,100 | +1.31(+4.62%) |
Dec 19, 2007 | 27.62 | 28.65 | 27.42 | 28.43 | 12,323,292 | +0.82(+2.99%) |
Dec 18, 2007 | 27.46 | 27.99 | 26.99 | 27.61 | 9,606,085 | +0.30(+1.08%) |
Dec 17, 2007 | 26.78 | 27.90 | 26.72 | 27.31 | 11,132,690 | +0.47(+1.74%) |
Dec 14, 2007 | 26.27 | 27.59 | 26.08 | 26.85 | 11,243,067 | +0.54(+2.04%) |
Dec 13, 2007 | 26.49 | 26.85 | 25.99 | 26.31 | 5,570,989 | -0.30(-1.14%) |
Dec 12, 2007 | 26.13 | 26.78 | 26.13 | 26.61 | 8,256,529 | +1.00(+3.92%) |
Dec 11, 2007 | 26.52 | 26.75 | 25.50 | 25.61 | 7,242,410 | -0.92(-3.47%) |
Dec 10, 2007 | 26.59 | 26.80 | 26.34 | 26.53 | 5,113,020 | +0.04(+0.16%) |
Dec 07, 2007 | 26.02 | 26.80 | 25.90 | 26.49 | 7,830,953 | +0.46(+1.77%) |
Dec 06, 2007 | 25.30 | 26.19 | 25.26 | 26.03 | 9,033,093 | +0.72(+2.85%) |
Dec 05, 2007 | 25.58 | 25.58 | 24.98 | 25.31 | 6,713,411 | -0.14(-0.54%) |
Dec 04, 2007 | 24.67 | 25.62 | 24.60 | 25.44 | 7,625,332 | +0.64(+2.58%) |
Dec 03, 2007 | 25.15 | 25.22 | 24.68 | 24.81 | 5,016,224 | -0.17(-0.69%) |
Nov 30, 2007 | 25.09 | 25.40 | 24.77 | 24.98 | 7,083,649 | +0.13(+0.53%) |
Nov 29, 2007 | 24.69 | 25.20 | 24.60 | 24.85 | 5,208,497 | +0.13(+0.53%) |
Nov 28, 2007 | 24.67 | 24.89 | 24.31 | 24.72 | 6,642,542 | +0.19(+0.76%) |
Nov 27, 2007 | 24.42 | 25.38 | 24.28 | 24.53 | 6,178,640 | +0.19(+0.76%) |
Nov 26, 2007 | 24.50 | 25.08 | 24.32 | 24.34 | 5,557,171 | -0.11(-0.45%) |
Nov 23, 2007 | 24.25 | 24.45 | 23.88 | 24.45 | 3,400,206 | +0.32(+1.31%) |
Nov 21, 2007 | 24.76 | 25.00 | 24.09 | 24.14 | 8,343,032 | -0.88(-3.52%) |
Nov 20, 2007 | 25.00 | 25.28 | 24.24 | 25.02 | 10,825,737 | +0.01(+0.06%) |
Nov 19, 2007 | 25.08 | 25.74 | 24.90 | 25.00 | 12,988,225 | -1.03(-3.96%) |
Nov 16, 2007 | 25.61 | 26.11 | 25.53 | 26.04 | 10,380,320 | +0.59(+2.32%) |
Nov 15, 2007 | 25.84 | 25.84 | 25.31 | 25.44 | 6,544,378 | -0.50(-1.93%) |
Nov 14, 2007 | 25.84 | 26.48 | 25.75 | 25.95 | 10,604,638 | +0.27(+1.04%) |
Nov 13, 2007 | 25.07 | 25.73 | 24.74 | 25.68 | 8,861,731 | +0.87(+3.52%) |
Nov 12, 2007 | 25.28 | 25.66 | 24.74 | 24.81 | 7,109,843 | -0.57(-2.25%) |
Nov 09, 2007 | 25.36 | 25.70 | 25.27 | 25.38 | 9,609,792 | -0.23(-0.89%) |
Nov 08, 2007 | 25.09 | 26.17 | 25.09 | 25.60 | 15,896,171 | +0.54(+2.17%) |
Nov 07, 2007 | 25.08 | 25.42 | 24.92 | 25.06 | 12,296,066 | -0.29(-1.14%) |
Nov 06, 2007 | 25.09 | 25.88 | 24.98 | 25.35 | 22,966,514 | +1.63(+6.87%) |
Nov 05, 2007 | 23.95 | 24.00 | 23.51 | 23.72 | 8,761,907 | -0.22(-0.92%) |
Nov 02, 2007 | 24.05 | 24.15 | 23.50 | 23.94 | 9,223,487 | -0.11(-0.46%) |
Nov 01, 2007 | 24.39 | 24.60 | 23.99 | 24.05 | 11,418,572 | -0.54(-2.18%) |
Oct 31, 2007 | 24.33 | 24.66 | 24.31 | 24.59 | 7,505,026 | +0.27(+1.13%) |
Oct 30, 2007 | 24.53 | 24.56 | 24.25 | 24.31 | 8,079,884 | -0.19(-0.79%) |
Oct 29, 2007 | 24.12 | 24.66 | 24.11 | 24.50 | 7,315,395 | +0.41(+1.71%) |
Oct 26, 2007 | 24.13 | 24.22 | 23.80 | 24.09 | 5,410,796 | +0.24(+1.01%) |
Oct 25, 2007 | 23.71 | 23.93 | 23.58 | 23.85 | 10,953,446 | +0.27(+1.14%) |
Oct 24, 2007 | 23.90 | 24.14 | 23.15 | 23.58 | 10,687,265 | -0.47(-1.97%) |
Oct 23, 2007 | 24.02 | 24.11 | 23.81 | 24.06 | 5,019,602 | +0.03(+0.14%) |
Oct 22, 2007 | 23.73 | 24.05 | 23.69 | 24.02 | 5,280,107 | +0.04(+0.17%) |
Oct 19, 2007 | 24.29 | 24.53 | 23.87 | 23.98 | 16,594,477 | -0.41(-1.69%) |
Oct 18, 2007 | 24.35 | 24.58 | 24.26 | 24.39 | 5,323,767 | +0.10(+0.42%) |
Oct 17, 2007 | 24.11 | 24.34 | 23.94 | 24.29 | 7,956,180 | +0.34(+1.43%) |
Oct 16, 2007 | 23.99 | 24.11 | 23.84 | 23.95 | 6,702,553 | -0.04(-0.17%) |
Oct 15, 2007 | 24.34 | 24.37 | 23.68 | 23.99 | 7,018,361 | -0.39(-1.61%) |
Oct 12, 2007 | 24.23 | 24.45 | 23.99 | 24.38 | 9,964,960 | +0.40(+1.66%) |
Oct 11, 2007 | 23.53 | 24.40 | 23.37 | 23.98 | 15,288,881 | +0.67(+2.86%) |
Oct 10, 2007 | 23.05 | 23.36 | 22.98 | 23.31 | 8,126,163 | +0.27(+1.19%) |
Oct 09, 2007 | 22.68 | 23.09 | 22.61 | 23.04 | 6,473,046 | +0.45(+2.01%) |
Oct 08, 2007 | 22.86 | 22.89 | 22.42 | 22.59 | 3,692,334 | -0.16(-0.72%) |
Oct 05, 2007 | 22.78 | 22.91 | 22.37 | 22.75 | 6,996,968 | +0.19(+0.85%) |
Oct 04, 2007 | 22.41 | 22.72 | 22.28 | 22.56 | 6,689,455 | +0.09(+0.40%) |
Oct 03, 2007 | 22.71 | 22.78 | 22.33 | 22.47 | 8,343,008 | -0.37(-1.62%) |
Oct 02, 2007 | 22.85 | 23.10 | 22.58 | 22.84 | 7,558,339 | +0.05(+0.21%) |
Oct 01, 2007 | 22.73 | 23.05 | 22.52 | 22.79 | 8,694,618 | +0.06(+0.27%) |
Sep 28, 2007 | 23.12 | 23.16 | 22.61 | 22.73 | 9,963,530 | -0.39(-1.69%) |
Sep 27, 2007 | 23.02 | 23.27 | 22.81 | 23.12 | 6,538,682 | +0.20(+0.87%) |
Sep 26, 2007 | 22.67 | 22.99 | 22.54 | 22.92 | 6,941,956 | +0.38(+1.71%) |
Sep 25, 2007 | 22.29 | 22.65 | 22.15 | 22.54 | 6,350,507 | +0.07(+0.31%) |
Sep 24, 2007 | 22.76 | 22.78 | 22.39 | 22.47 | 7,513,030 | -0.29(-1.27%) |
Sep 21, 2007 | 22.64 | 22.81 | 22.45 | 22.76 | 8,224,835 | +0.31(+1.38%) |
Sep 20, 2007 | 22.72 | 22.74 | 22.28 | 22.45 | 6,480,032 | -0.26(-1.15%) |
Sep 19, 2007 | 22.40 | 22.97 | 22.40 | 22.71 | 9,527,071 | +0.41(+1.85%) |
Sep 18, 2007 | 22.17 | 22.32 | 22.02 | 22.30 | 9,651,938 | +0.15(+0.68%) |
Sep 17, 2007 | 22.19 | 22.33 | 22.02 | 22.15 | 5,514,562 | -0.09(-0.40%) |
Sep 14, 2007 | 22.39 | 22.48 | 22.05 | 22.24 | 8,174,744 | -0.32(-1.43%) |
Sep 13, 2007 | 22.42 | 22.80 | 22.33 | 22.56 | 10,794,960 | +0.14(+0.61%) |
Sep 12, 2007 | 22.34 | 22.59 | 22.26 | 22.42 | 8,469,544 | -0.05(-0.21%) |
Sep 11, 2007 | 22.37 | 22.52 | 22.09 | 22.47 | 10,663,689 | +0.11(+0.49%) |
Sep 10, 2007 | 22.54 | 22.68 | 22.23 | 22.36 | 6,556,728 | -0.12(-0.52%) |
Sep 07, 2007 | 22.68 | 22.68 | 22.22 | 22.48 | 7,287,453 | -0.30(-1.33%) |
Sep 06, 2007 | 22.68 | 22.98 | 22.54 | 22.78 | 5,497,243 | +0.08(+0.33%) |
Sep 05, 2007 | 23.36 | 23.36 | 22.57 | 22.70 | 9,160,326 | -0.52(-2.25%) |
Sep 04, 2007 | 23.27 | 23.33 | 23.10 | 23.22 | 5,968,772 | +0.07(+0.30%) |
Aug 31, 2007 | 23.22 | 23.36 | 22.95 | 23.16 | 5,270,502 | +0.08(+0.33%) |
Aug 30, 2007 | 22.42 | 23.16 | 22.37 | 23.08 | 8,233,422 | +0.47(+2.07%) |
Aug 29, 2007 | 22.16 | 22.62 | 22.13 | 22.61 | 5,854,819 | +0.56(+2.56%) |
Aug 28, 2007 | 22.32 | 22.52 | 22.03 | 22.05 | 6,103,682 | -0.44(-1.96%) |
Aug 27, 2007 | 22.56 | 22.76 | 22.43 | 22.49 | 5,652,695 | -0.24(-1.06%) |
Aug 24, 2007 | 22.45 | 22.82 | 22.39 | 22.73 | 5,185,364 | +0.15(+0.67%) |
Aug 23, 2007 | 22.47 | 22.74 | 22.21 | 22.58 | 7,559,455 | +0.27(+1.20%) |
Aug 22, 2007 | 22.32 | 22.48 | 21.99 | 22.31 | 8,590,707 | +0.08(+0.37%) |
Aug 21, 2007 | 22.10 | 22.60 | 22.03 | 22.23 | 6,942,829 | -0.07(-0.31%) |
Aug 20, 2007 | 22.39 | 22.64 | 22.10 | 22.30 | 5,817,493 | -0.14(-0.61%) |
Aug 17, 2007 | 22.57 | 22.68 | 22.02 | 22.43 | 8,061,140 | +0.27(+1.24%) |
Aug 16, 2007 | 22.41 | 22.48 | 21.49 | 22.16 | 13,757,734 | -0.46(-2.04%) |
Aug 15, 2007 | 22.65 | 23.22 | 22.57 | 22.62 | 8,721,562 | -0.16(-0.69%) |
Aug 14, 2007 | 23.29 | 23.36 | 22.61 | 22.78 | 7,801,769 | -0.50(-2.15%) |
Aug 13, 2007 | 23.71 | 23.78 | 23.19 | 23.28 | 7,700,332 | -0.38(-1.60%) |
Aug 10, 2007 | 24.05 | 24.70 | 23.12 | 23.66 | 10,993,759 | -0.52(-2.13%) |
Aug 09, 2007 | 23.94 | 24.52 | 23.72 | 24.17 | 10,287,338 | -0.01(-0.03%) |
Aug 08, 2007 | 23.88 | 24.22 | 23.82 | 24.18 | 8,805,078 | +0.36(+1.50%) |
Aug 07, 2007 | 23.72 | 23.95 | 23.46 | 23.82 | 7,744,865 | +0.10(+0.43%) |
Aug 06, 2007 | 23.06 | 23.72 | 23.06 | 23.72 | 9,545,262 | +0.56(+2.43%) |
Aug 03, 2007 | 23.25 | 23.62 | 23.08 | 23.16 | 6,545,085 | -0.46(-1.95%) |
Aug 02, 2007 | 23.36 | 23.75 | 23.24 | 23.62 | 7,648,085 | +0.24(+1.03%) |
Aug 01, 2007 | 23.32 | 23.56 | 22.86 | 23.38 | 8,788,924 | +0.29(+1.25%) |
Jul 31, 2007 | 23.49 | 23.71 | 23.07 | 23.09 | 7,800,459 | -0.39(-1.67%) |
Jul 30, 2007 | 24.32 | 24.39 | 23.13 | 23.48 | 12,380,404 | +0.08(+0.35%) |
Jul 27, 2007 | 23.71 | 24.02 | 23.40 | 23.40 | 8,286,396 | -0.45(-1.87%) |
Jul 26, 2007 | 24.51 | 24.65 | 23.40 | 23.84 | 14,425,051 | -0.89(-3.58%) |
Jul 25, 2007 | 24.82 | 25.03 | 24.23 | 24.73 | 7,938,409 | -0.10(-0.41%) |
Jul 24, 2007 | 25.08 | 25.36 | 24.69 | 24.83 | 9,372,558 | -0.41(-1.61%) |
Jul 23, 2007 | 25.01 | 25.44 | 24.84 | 25.24 | 7,961,579 | +0.46(+1.86%) |
Jul 20, 2007 | 24.94 | 25.00 | 24.52 | 24.78 | 5,903,719 | -0.25(-0.99%) |
Jul 19, 2007 | 24.87 | 25.08 | 24.76 | 25.03 | 4,987,517 | +0.28(+1.14%) |
Jul 18, 2007 | 24.59 | 24.91 | 24.56 | 24.74 | 5,598,505 | -0.03(-0.14%) |
Jul 17, 2007 | 25.19 | 25.21 | 24.70 | 24.78 | 8,486,941 | -0.29(-1.15%) |
Jul 16, 2007 | 25.18 | 25.28 | 24.95 | 25.07 | 5,788,574 | -0.08(-0.33%) |
Jul 13, 2007 | 24.87 | 25.22 | 24.69 | 25.15 | 5,988,563 | +0.17(+0.69%) |
Jul 12, 2007 | 24.67 | 25.01 | 24.49 | 24.98 | 8,477,491 | +0.29(+1.17%) |
Jul 11, 2007 | 24.52 | 25.00 | 24.41 | 24.69 | 7,930,275 | +0.10(+0.39%) |
Jul 10, 2007 | 24.91 | 24.96 | 24.59 | 24.59 | 11,072,995 | -0.25(-1.00%) |
Jul 09, 2007 | 24.36 | 25.06 | 24.32 | 24.84 | 18,475,784 | +0.69(+2.87%) |
Jul 06, 2007 | 23.48 | 24.21 | 23.40 | 24.15 | 12,648,432 | +0.63(+2.69%) |
Jul 05, 2007 | 23.71 | 23.86 | 23.31 | 23.51 | 11,242,432 | -0.03(-0.12%) |
Jul 03, 2007 | 23.64 | 23.75 | 23.29 | 23.54 | 4,879,620 | +0.03(+0.15%) |
Jul 02, 2007 | 23.22 | 23.71 | 23.24 | 23.51 | 11,898,302 | +0.77(+3.38%) |
Jun 29, 2007 | 22.23 | 22.97 | 22.36 | 22.74 | 11,516,068 | +0.51(+2.29%) |
Jun 28, 2007 | 22.14 | 22.33 | 22.10 | 22.23 | 13,010,957 | +0.05(+0.25%) |
Jun 27, 2007 | 22.51 | 22.51 | 22.02 | 22.17 | 16,902,740 | -0.34(-1.50%) |
Jun 26, 2007 | 22.71 | 22.95 | 22.50 | 22.51 | 8,713,392 | -0.19(-0.85%) |
Jun 25, 2007 | 23.04 | 23.31 | 22.62 | 22.70 | 12,797,090 | -0.30(-1.31%) |
Jun 22, 2007 | 23.53 | 23.80 | 23.00 | 23.00 | 16,105,109 | -0.24(-1.03%) |
Jun 21, 2007 | 23.00 | 23.25 | 22.94 | 23.25 | 10,601,400 | +0.24(+1.05%) |
Jun 20, 2007 | 23.58 | 23.74 | 22.98 | 23.00 | 10,210,788 | -0.45(-1.90%) |
Jun 19, 2007 | 23.96 | 23.99 | 23.42 | 23.45 | 9,189,578 | -0.43(-1.78%) |
Jun 18, 2007 | 23.91 | 23.98 | 23.80 | 23.88 | 9,178,081 | +0.12(+0.52%) |
Jun 15, 2007 | 23.88 | 23.93 | 23.65 | 23.75 | 8,047,575 | +0.07(+0.29%) |
Jun 14, 2007 | 23.75 | 23.99 | 23.62 | 23.69 | 7,578,520 | -0.06(-0.23%) |
Jun 13, 2007 | 23.56 | 23.77 | 23.51 | 23.74 | 6,182,561 | +0.19(+0.79%) |
Jun 12, 2007 | 23.91 | 24.00 | 23.47 | 23.55 | 6,363,459 | -0.07(-0.29%) |
Jun 11, 2007 | 23.71 | 23.80 | 23.51 | 23.62 | 4,912,970 | -0.11(-0.46%) |
Jun 08, 2007 | 23.16 | 23.77 | 22.68 | 23.73 | 9,876,666 | +0.58(+2.49%) |
Jun 07, 2007 | 23.43 | 23.39 | 22.99 | 23.16 | 13,530,265 | -0.27(-1.17%) |
Jun 06, 2007 | 23.70 | 23.70 | 23.38 | 23.43 | 8,213,425 | -0.27(-1.13%) |
Jun 05, 2007 | 23.51 | 23.81 | 23.44 | 23.70 | 9,193,515 | +0.01(+0.06%) |
Jun 04, 2007 | 23.77 | 23.71 | 23.29 | 23.69 | 11,357,579 | -0.08(-0.35%) |
Jun 01, 2007 | 24.05 | 24.18 | 23.63 | 23.77 | 12,029,040 | -0.31(-1.28%) |
May 31, 2007 | 24.34 | 24.76 | 24.07 | 24.08 | 11,327,105 | -0.39(-1.60%) |
May 30, 2007 | 24.19 | 24.54 | 23.95 | 24.47 | 8,350,199 | +0.27(+1.14%) |
May 29, 2007 | 24.34 | 24.52 | 24.02 | 24.19 | 6,822,601 | -0.08(-0.31%) |
May 25, 2007 | 24.05 | 24.46 | 24.10 | 24.27 | 10,415,001 | +0.17(+0.71%) |
May 24, 2007 | 24.70 | 24.83 | 24.00 | 24.10 | 25,534,558 | -0.60(-2.42%) |
May 23, 2007 | 25.07 | 25.27 | 24.68 | 24.70 | 13,031,521 | -0.37(-1.48%) |
May 22, 2007 | 25.36 | 25.54 | 24.93 | 25.07 | 12,264,704 | -0.22(-0.87%) |
May 21, 2007 | 25.50 | 25.67 | 25.24 | 25.29 | 8,837,459 | -0.07(-0.27%) |
May 18, 2007 | 25.28 | 25.39 | 25.15 | 25.36 | 5,295,970 | +0.18(+0.71%) |
May 17, 2007 | 25.25 | 25.39 | 25.03 | 25.18 | 5,603,973 | -0.03(-0.14%) |
May 16, 2007 | 24.98 | 25.25 | 24.91 | 25.21 | 8,800,894 | +0.41(+1.63%) |
May 15, 2007 | 24.56 | 25.02 | 24.56 | 24.81 | 8,704,514 | +0.25(+1.01%) |
May 14, 2007 | 24.65 | 25.39 | 24.49 | 24.56 | 12,747,622 | -0.09(-0.36%) |
May 11, 2007 | 24.59 | 24.89 | 24.50 | 24.65 | 6,353,025 | +0.25(+1.04%) |
May 10, 2007 | 24.53 | 25.12 | 24.28 | 24.39 | 16,624,893 | -0.16(-0.67%) |
May 09, 2007 | 24.31 | 24.57 | 24.01 | 24.56 | 8,363,820 | +0.25(+1.05%) |
May 08, 2007 | 24.74 | 24.94 | 24.28 | 24.30 | 10,163,408 | -0.58(-2.32%) |
May 07, 2007 | 24.78 | 25.16 | 24.83 | 24.88 | 5,162,833 | +0.10(+0.42%) |
May 04, 2007 | 24.83 | 25.16 | 24.76 | 24.78 | 9,679,708 | -0.05(-0.22%) |
May 03, 2007 | 25.37 | 25.60 | 24.72 | 24.83 | 8,899,180 | -0.33(-1.31%) |
May 02, 2007 | 25.07 | 25.51 | 25.02 | 25.16 | 9,339,114 | +0.01(+0.05%) |