Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 32.19 | 32.56 | 32.16 | 32.28 | 2,564,812 | +0.39(+1.21%) |
Jun 27, 2008 | 31.74 | 32.16 | 31.66 | 31.90 | 2,708,551 | -0.01(-0.03%) |
Jun 26, 2008 | 32.17 | 32.47 | 31.70 | 31.91 | 5,180,944 | -0.86(-2.63%) |
Jun 25, 2008 | 32.10 | 33.04 | 31.98 | 32.77 | 4,442,554 | +0.90(+2.81%) |
Jun 24, 2008 | 31.75 | 32.37 | 31.42 | 31.87 | 4,264,982 | +0.00(+0.00%) |
Jun 23, 2008 | 32.05 | 32.10 | 31.72 | 31.87 | 4,124,522 | -0.21(-0.64%) |
Jun 20, 2008 | 32.87 | 32.96 | 32.05 | 32.08 | 4,691,660 | -0.98(-2.97%) |
Jun 19, 2008 | 33.21 | 33.32 | 32.92 | 33.06 | 4,924,317 | -0.14(-0.43%) |
Jun 18, 2008 | 33.46 | 33.46 | 32.79 | 33.20 | 2,640,485 | -0.35(-1.04%) |
Jun 17, 2008 | 33.46 | 33.79 | 33.29 | 33.55 | 3,470,893 | +0.59(+1.79%) |
Jun 16, 2008 | 32.66 | 33.24 | 32.66 | 32.96 | 2,010,595 | +0.06(+0.17%) |
Jun 13, 2008 | 33.05 | 33.20 | 32.68 | 32.90 | 3,177,537 | +0.16(+0.50%) |
Jun 12, 2008 | 32.52 | 33.16 | 32.52 | 32.74 | 6,236,991 | +0.44(+1.36%) |
Jun 11, 2008 | 32.80 | 32.99 | 32.26 | 32.30 | 4,215,357 | -0.50(-1.52%) |
Jun 10, 2008 | 32.99 | 33.41 | 32.50 | 32.80 | 7,532,451 | -1.10(-3.25%) |
Jun 09, 2008 | 34.17 | 34.17 | 33.46 | 33.90 | 2,265,101 | +0.04(+0.11%) |
Jun 06, 2008 | 34.94 | 34.98 | 33.86 | 33.86 | 3,657,179 | -1.10(-3.16%) |
Jun 05, 2008 | 34.03 | 34.99 | 33.89 | 34.97 | 6,594,189 | +1.45(+4.34%) |
Jun 04, 2008 | 34.05 | 34.11 | 33.49 | 33.51 | 9,946,165 | -0.70(-2.04%) |
Jun 03, 2008 | 35.07 | 35.08 | 34.11 | 34.21 | 5,255,007 | -0.76(-2.17%) |
Jun 02, 2008 | 35.15 | 35.37 | 34.80 | 34.97 | 7,095,978 | -0.31(-0.89%) |
May 30, 2008 | 35.43 | 35.65 | 35.16 | 35.28 | 4,542,060 | +0.34(+0.98%) |
May 29, 2008 | 35.44 | 35.82 | 34.93 | 34.94 | 3,972,426 | -0.44(-1.24%) |
May 28, 2008 | 34.81 | 35.47 | 34.29 | 35.38 | 4,426,694 | +0.95(+2.76%) |
May 27, 2008 | 35.01 | 35.02 | 34.25 | 34.43 | 1,679,471 | -0.50(-1.44%) |
May 26, 2008 | 35.05 | 35.22 | 34.56 | 34.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.05 | 35.22 | 34.56 | 34.93 | 3,585,885 | -0.16(-0.45%) |
May 22, 2008 | 35.24 | 35.55 | 34.87 | 35.09 | 4,277,580 | -0.17(-0.48%) |
May 21, 2008 | 35.98 | 36.13 | 35.14 | 35.26 | 2,719,403 | -0.55(-1.53%) |
May 20, 2008 | 35.45 | 35.86 | 35.12 | 35.81 | 5,831,055 | -0.01(-0.03%) |
May 19, 2008 | 35.69 | 36.15 | 35.51 | 35.82 | 5,187,596 | +0.35(+0.98%) |
May 16, 2008 | 34.99 | 35.57 | 34.99 | 35.47 | 3,201,873 | +0.74(+2.13%) |
May 15, 2008 | 34.27 | 34.74 | 34.09 | 34.73 | 7,427,911 | +0.71(+2.10%) |
May 14, 2008 | 34.14 | 34.49 | 33.96 | 34.02 | 1,717,563 | +0.05(+0.16%) |
May 13, 2008 | 34.18 | 34.19 | 33.81 | 33.96 | 8,434,282 | +0.07(+0.21%) |
May 12, 2008 | 33.53 | 33.93 | 33.13 | 33.89 | 3,573,840 | +0.69(+2.06%) |
May 09, 2008 | 33.34 | 33.34 | 32.76 | 33.21 | 1,690,825 | -0.09(-0.27%) |
May 08, 2008 | 33.29 | 33.41 | 32.87 | 33.30 | 4,457,912 | +0.28(+0.86%) |
May 07, 2008 | 34.10 | 34.15 | 32.93 | 33.01 | 6,223,227 | -0.93(-2.73%) |
May 06, 2008 | 33.70 | 34.01 | 33.52 | 33.94 | 5,557,895 | +0.19(+0.55%) |
May 05, 2008 | 33.64 | 33.77 | 33.33 | 33.75 | 3,295,800 | +0.36(+1.09%) |
May 02, 2008 | 33.99 | 34.01 | 33.18 | 33.39 | 3,988,585 | +0.49(+1.49%) |
May 01, 2008 | 32.66 | 33.38 | 32.37 | 32.90 | 4,698,133 | +0.44(+1.35%) |
Apr 30, 2008 | 31.40 | 33.14 | 31.33 | 32.46 | 8,075,160 | +1.36(+4.38%) |
Apr 29, 2008 | 31.88 | 31.91 | 31.07 | 31.10 | 4,809,368 | -1.10(-3.42%) |
Apr 28, 2008 | 32.42 | 32.60 | 32.13 | 32.20 | 2,382,512 | +0.06(+0.18%) |
Apr 25, 2008 | 32.41 | 32.45 | 31.88 | 32.14 | 6,164,768 | -0.37(-1.15%) |
Apr 24, 2008 | 33.12 | 33.12 | 32.23 | 32.52 | 2,518,789 | -0.54(-1.64%) |
Apr 23, 2008 | 33.35 | 33.39 | 32.87 | 33.06 | 3,428,917 | -0.27(-0.82%) |
Apr 22, 2008 | 33.10 | 33.64 | 33.06 | 33.33 | 3,437,742 | -0.12(-0.37%) |
Apr 21, 2008 | 32.89 | 33.48 | 32.75 | 33.46 | 4,533,840 | +0.59(+1.80%) |
Apr 18, 2008 | 33.01 | 33.07 | 32.66 | 32.86 | 4,051,830 | +0.00(+0.01%) |
Apr 17, 2008 | 32.24 | 32.86 | 32.07 | 32.86 | 3,601,881 | +0.38(+1.16%) |
Apr 16, 2008 | 31.97 | 32.60 | 31.95 | 32.48 | 3,826,907 | +0.87(+2.76%) |
Apr 15, 2008 | 31.58 | 31.66 | 31.28 | 31.61 | 2,694,607 | +0.34(+1.09%) |
Apr 14, 2008 | 31.07 | 31.52 | 30.77 | 31.27 | 4,610,254 | +0.10(+0.33%) |
Apr 11, 2008 | 31.35 | 31.49 | 31.07 | 31.17 | 2,178,193 | -0.50(-1.59%) |
Apr 10, 2008 | 31.50 | 31.71 | 30.96 | 31.67 | 2,708,432 | +0.23(+0.72%) |
Apr 09, 2008 | 31.83 | 32.04 | 31.27 | 31.45 | 3,292,435 | -0.31(-0.97%) |
Apr 08, 2008 | 31.42 | 31.99 | 31.24 | 31.75 | 3,669,070 | +0.09(+0.29%) |
Apr 07, 2008 | 32.03 | 32.23 | 31.40 | 31.66 | 5,479,215 | +0.16(+0.51%) |
Apr 04, 2008 | 31.40 | 31.70 | 31.18 | 31.50 | 4,744,598 | +0.21(+0.69%) |
Apr 03, 2008 | 30.85 | 31.58 | 30.70 | 31.29 | 3,973,431 | +0.27(+0.87%) |
Apr 02, 2008 | 31.04 | 31.29 | 30.61 | 31.02 | 4,122,511 | +0.25(+0.82%) |
Apr 01, 2008 | 30.11 | 30.82 | 29.90 | 30.76 | 6,615,177 | +1.12(+3.78%) |
Mar 31, 2008 | 29.03 | 29.71 | 29.03 | 29.64 | 2,670,340 | +0.29(+0.99%) |
Mar 28, 2008 | 29.58 | 29.58 | 29.11 | 29.35 | 4,875,978 | -0.14(-0.48%) |
Mar 27, 2008 | 30.05 | 30.12 | 29.36 | 29.49 | 3,604,011 | -0.31(-1.04%) |
Mar 26, 2008 | 29.69 | 29.88 | 29.21 | 29.80 | 5,571,608 | +0.31(+1.05%) |
Mar 25, 2008 | 28.93 | 29.58 | 28.85 | 29.49 | 5,176,711 | +0.85(+2.98%) |
Mar 24, 2008 | 28.56 | 29.11 | 28.04 | 28.64 | 6,153,635 | +0.60(+2.15%) |
Mar 21, 2008 | 27.99 | 28.13 | 27.24 | 28.04 | 18,608,182 | +0.00(+0.00%) |
Mar 20, 2008 | 27.99 | 28.13 | 27.24 | 28.04 | 18,608,182 | +0.03(+0.11%) |
Mar 19, 2008 | 30.05 | 30.09 | 27.98 | 28.00 | 10,046,812 | -2.00(-6.67%) |
Mar 18, 2008 | 29.34 | 30.01 | 29.09 | 30.01 | 7,100,322 | +1.49(+5.21%) |
Mar 17, 2008 | 28.41 | 29.17 | 28.03 | 28.52 | 9,195,799 | -1.06(-3.57%) |
Mar 14, 2008 | 30.65 | 30.67 | 29.05 | 29.58 | 8,060,287 | -0.63(-2.10%) |
Mar 13, 2008 | 29.23 | 30.29 | 28.88 | 30.21 | 9,413,976 | +0.14(+0.46%) |
Mar 12, 2008 | 30.06 | 30.57 | 29.97 | 30.08 | 4,487,903 | +0.05(+0.16%) |
Mar 11, 2008 | 29.36 | 30.03 | 28.88 | 30.03 | 7,126,915 | +1.62(+5.71%) |
Mar 10, 2008 | 29.22 | 29.32 | 28.28 | 28.41 | 10,982,178 | -0.79(-2.71%) |
Mar 07, 2008 | 29.23 | 29.87 | 29.08 | 29.20 | 9,705,390 | -0.51(-1.72%) |
Mar 06, 2008 | 30.70 | 30.80 | 29.66 | 29.71 | 6,353,286 | -1.12(-3.64%) |
Mar 05, 2008 | 30.48 | 31.06 | 30.40 | 30.83 | 11,105,261 | +0.64(+2.10%) |
Mar 04, 2008 | 30.78 | 30.83 | 29.64 | 30.20 | 8,064,930 | -0.68(-2.20%) |
Mar 03, 2008 | 30.21 | 30.91 | 30.03 | 30.88 | 8,485,765 | +0.47(+1.54%) |
Feb 29, 2008 | 31.55 | 31.56 | 30.21 | 30.41 | 9,193,626 | -1.48(-4.64%) |
Feb 28, 2008 | 31.81 | 32.23 | 31.66 | 31.89 | 4,133,610 | -0.02(-0.07%) |
Feb 27, 2008 | 31.12 | 32.05 | 31.12 | 31.91 | 13,235,150 | +0.54(+1.74%) |
Feb 26, 2008 | 30.80 | 31.52 | 30.57 | 31.36 | 4,716,132 | +0.44(+1.41%) |
Feb 25, 2008 | 30.56 | 31.04 | 30.17 | 30.93 | 4,681,617 | +0.46(+1.51%) |
Feb 22, 2008 | 30.40 | 30.63 | 29.78 | 30.47 | 8,379,666 | +0.40(+1.32%) |
Feb 21, 2008 | 30.51 | 30.64 | 30.02 | 30.07 | 12,487,067 | -0.09(-0.31%) |
Feb 20, 2008 | 29.13 | 30.16 | 28.88 | 30.16 | 3,953,057 | +0.81(+2.76%) |
Feb 19, 2008 | 29.76 | 29.88 | 29.27 | 29.35 | 6,133,320 | +0.72(+2.51%) |
Feb 18, 2008 | 28.53 | 28.73 | 28.20 | 28.63 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.53 | 28.73 | 28.20 | 28.63 | 3,684,811 | -0.28(-0.96%) |
Feb 14, 2008 | 29.55 | 29.57 | 28.79 | 28.91 | 3,891,958 | -0.50(-1.71%) |
Feb 13, 2008 | 28.88 | 29.41 | 28.68 | 29.41 | 5,755,509 | +0.83(+2.90%) |
Feb 12, 2008 | 28.66 | 29.23 | 28.36 | 28.59 | 4,264,377 | +0.24(+0.84%) |
Feb 11, 2008 | 27.67 | 28.35 | 27.34 | 28.35 | 9,414,904 | +0.87(+3.15%) |
Feb 08, 2008 | 27.02 | 27.62 | 27.02 | 27.48 | 3,757,367 | +0.09(+0.34%) |
Feb 07, 2008 | 27.13 | 27.72 | 26.67 | 27.39 | 3,853,423 | +0.37(+1.37%) |
Feb 06, 2008 | 27.12 | 27.80 | 26.95 | 27.02 | 4,449,411 | -0.06(-0.21%) |
Feb 05, 2008 | 28.13 | 28.21 | 26.97 | 27.07 | 5,406,804 | -1.50(-5.24%) |
Feb 04, 2008 | 28.73 | 28.89 | 28.47 | 28.57 | 3,517,733 | -0.15(-0.52%) |
Feb 01, 2008 | 28.22 | 28.81 | 28.07 | 28.72 | 4,211,098 | +0.49(+1.74%) |
Jan 31, 2008 | 26.97 | 28.27 | 26.74 | 28.23 | 5,732,767 | +0.59(+2.12%) |
Jan 30, 2008 | 27.37 | 28.29 | 27.15 | 27.64 | 3,927,963 | +0.10(+0.36%) |
Jan 29, 2008 | 27.41 | 27.67 | 27.14 | 27.54 | 3,454,147 | +0.39(+1.42%) |
Jan 28, 2008 | 26.22 | 27.18 | 25.92 | 27.15 | 4,903,406 | +0.75(+2.83%) |
Jan 25, 2008 | 27.28 | 27.47 | 26.27 | 26.41 | 5,298,176 | -0.33(-1.23%) |
Jan 24, 2008 | 26.14 | 26.95 | 26.01 | 26.74 | 5,458,107 | +0.90(+3.47%) |
Jan 23, 2008 | 24.42 | 25.95 | 23.84 | 25.84 | 8,457,971 | +0.35(+1.35%) |
Jan 22, 2008 | 23.99 | 25.80 | 23.71 | 25.50 | 8,967,323 | -0.29(-1.11%) |
Jan 21, 2008 | 25.84 | 26.25 | 25.12 | 25.78 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.84 | 26.25 | 25.12 | 25.78 | 9,186,531 | +0.32(+1.25%) |
Jan 17, 2008 | 26.43 | 27.07 | 25.31 | 25.46 | 7,716,472 | -1.02(-3.87%) |
Jan 16, 2008 | 27.35 | 27.53 | 26.04 | 26.49 | 7,937,630 | -1.08(-3.93%) |
Jan 15, 2008 | 28.24 | 28.40 | 27.44 | 27.57 | 3,720,493 | -1.24(-4.31%) |
Jan 14, 2008 | 28.92 | 29.05 | 28.57 | 28.82 | 3,770,280 | +0.20(+0.69%) |
Jan 11, 2008 | 29.03 | 29.16 | 28.42 | 28.62 | 3,203,585 | -0.68(-2.31%) |
Jan 10, 2008 | 28.44 | 29.46 | 28.31 | 29.29 | 5,885,978 | +0.63(+2.21%) |
Jan 09, 2008 | 28.03 | 28.67 | 27.69 | 28.66 | 4,631,600 | +0.63(+2.23%) |
Jan 08, 2008 | 28.43 | 28.96 | 27.97 | 28.04 | 3,905,033 | +0.08(+0.30%) |
Jan 07, 2008 | 28.38 | 28.41 | 27.44 | 27.95 | 4,935,629 | -0.30(-1.05%) |
Jan 04, 2008 | 28.76 | 28.76 | 27.97 | 28.25 | 4,416,098 | -0.95(-3.25%) |
Jan 03, 2008 | 29.07 | 29.33 | 28.99 | 29.20 | 2,001,149 | +0.27(+0.93%) |
Jan 02, 2008 | 29.32 | 29.64 | 28.76 | 28.93 | 2,940,331 | -0.29(-1.00%) |
Jan 01, 2008 | 29.60 | 29.60 | 29.10 | 29.22 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.60 | 29.60 | 29.10 | 29.22 | 2,008,738 | -0.48(-1.62%) |
Dec 28, 2007 | 29.90 | 29.90 | 29.53 | 29.70 | 1,625,885 | +0.14(+0.46%) |
Dec 27, 2007 | 29.89 | 30.11 | 29.56 | 29.57 | 2,408,176 | -0.58(-1.94%) |
Dec 26, 2007 | 29.82 | 30.23 | 29.62 | 30.15 | 1,842,929 | +0.11(+0.36%) |
Dec 24, 2007 | 29.44 | 30.10 | 29.04 | 30.04 | 1,603,066 | +0.13(+0.44%) |
Dec 21, 2007 | 29.58 | 29.91 | 29.41 | 29.91 | 2,864,565 | +0.82(+2.82%) |
Dec 20, 2007 | 29.25 | 29.25 | 28.82 | 29.09 | 5,583,474 | +0.47(+1.64%) |
Dec 19, 2007 | 28.53 | 29.00 | 28.42 | 28.62 | 5,610,433 | -0.01(-0.02%) |
Dec 18, 2007 | 28.65 | 28.78 | 27.77 | 28.63 | 5,409,453 | +0.68(+2.44%) |
Dec 17, 2007 | 28.85 | 28.88 | 27.74 | 27.95 | 4,401,617 | -1.28(-4.38%) |
Dec 14, 2007 | 29.34 | 29.69 | 29.04 | 29.23 | 2,722,571 | -0.69(-2.31%) |
Dec 13, 2007 | 30.02 | 30.11 | 29.31 | 29.92 | 2,800,680 | -0.64(-2.09%) |
Dec 12, 2007 | 31.33 | 31.58 | 30.02 | 30.56 | 3,830,493 | +0.61(+2.04%) |
Dec 11, 2007 | 31.25 | 31.69 | 29.75 | 29.95 | 3,724,019 | -1.16(-3.74%) |
Dec 10, 2007 | 31.23 | 31.40 | 31.02 | 31.11 | 2,402,129 | -0.13(-0.42%) |
Dec 07, 2007 | 31.33 | 31.46 | 30.99 | 31.24 | 2,643,892 | +0.03(+0.10%) |
Dec 06, 2007 | 30.54 | 31.43 | 30.46 | 31.21 | 4,320,161 | +0.75(+2.47%) |
Dec 05, 2007 | 29.60 | 30.49 | 29.60 | 30.46 | 4,211,200 | +1.64(+5.68%) |
Dec 04, 2007 | 29.07 | 29.66 | 28.82 | 28.82 | 4,676,745 | -0.76(-2.58%) |
Dec 03, 2007 | 29.60 | 29.71 | 29.17 | 29.58 | 3,515,271 | -0.02(-0.06%) |
Nov 30, 2007 | 29.94 | 30.17 | 29.35 | 29.60 | 6,432,281 | +0.43(+1.49%) |
Nov 29, 2007 | 29.24 | 29.68 | 28.81 | 29.17 | 4,726,149 | +0.07(+0.24%) |
Nov 28, 2007 | 27.73 | 29.13 | 27.73 | 29.10 | 4,050,578 | +1.94(+7.16%) |
Nov 27, 2007 | 26.56 | 27.34 | 26.25 | 27.15 | 4,622,571 | +0.49(+1.85%) |
Nov 26, 2007 | 27.63 | 28.28 | 26.57 | 26.66 | 4,144,581 | -1.34(-4.78%) |
Nov 23, 2007 | 28.85 | 28.85 | 27.91 | 28.00 | 2,963,602 | +0.20(+0.72%) |
Nov 21, 2007 | 28.71 | 28.71 | 27.43 | 27.80 | 8,397,306 | -1.36(-4.67%) |
Nov 20, 2007 | 28.88 | 29.67 | 28.38 | 29.16 | 8,586,199 | +0.48(+1.68%) |
Nov 19, 2007 | 30.06 | 30.06 | 28.53 | 28.68 | 4,400,229 | -1.29(-4.31%) |
Nov 16, 2007 | 29.66 | 30.17 | 29.45 | 29.97 | 3,947,503 | +0.81(+2.79%) |
Nov 15, 2007 | 29.82 | 29.82 | 28.81 | 29.16 | 4,260,799 | -0.74(-2.49%) |
Nov 14, 2007 | 30.58 | 30.64 | 29.59 | 29.90 | 5,337,034 | +0.25(+0.83%) |
Nov 13, 2007 | 28.29 | 29.72 | 28.29 | 29.66 | 4,638,551 | +2.12(+7.72%) |
Nov 12, 2007 | 28.86 | 29.30 | 27.49 | 27.53 | 6,446,472 | -2.07(-7.00%) |
Nov 09, 2007 | 29.48 | 30.12 | 29.16 | 29.60 | 5,958,772 | -0.76(-2.49%) |
Nov 08, 2007 | 30.82 | 30.82 | 29.31 | 30.36 | 8,559,862 | +0.81(+2.74%) |
Nov 07, 2007 | 30.85 | 30.85 | 29.44 | 29.55 | 2,313,824 | -1.17(-3.80%) |
Nov 06, 2007 | 30.51 | 30.73 | 30.08 | 30.72 | 2,377,682 | +0.97(+3.26%) |
Nov 05, 2007 | 29.80 | 29.90 | 29.32 | 29.75 | 5,499,487 | -0.70(-2.29%) |
Nov 02, 2007 | 30.64 | 30.96 | 29.73 | 30.44 | 4,377,341 | -0.05(-0.17%) |
Nov 01, 2007 | 30.97 | 30.97 | 30.32 | 30.49 | 3,701,021 | -0.84(-2.68%) |
Oct 31, 2007 | 31.22 | 31.72 | 30.90 | 31.33 | 5,273,721 | +0.56(+1.81%) |
Oct 30, 2007 | 30.96 | 31.13 | 30.73 | 30.78 | 2,744,462 | -0.53(-1.69%) |
Oct 29, 2007 | 30.93 | 31.49 | 30.93 | 31.30 | 2,610,732 | +0.60(+1.96%) |
Oct 26, 2007 | 29.88 | 30.78 | 29.88 | 30.70 | 3,484,564 | +1.00(+3.37%) |
Oct 25, 2007 | 29.52 | 29.81 | 29.25 | 29.70 | 2,979,556 | +0.18(+0.61%) |
Oct 24, 2007 | 29.59 | 29.73 | 28.87 | 29.52 | 5,199,317 | -0.18(-0.61%) |
Oct 23, 2007 | 29.15 | 29.83 | 29.15 | 29.70 | 3,558,772 | +0.70(+2.43%) |
Oct 22, 2007 | 28.18 | 29.02 | 28.11 | 29.00 | 5,131,174 | +0.14(+0.49%) |
Oct 19, 2007 | 30.28 | 30.28 | 28.80 | 28.86 | 4,287,052 | -1.50(-4.95%) |
Oct 18, 2007 | 29.69 | 30.42 | 29.48 | 30.36 | 1,344,974 | +0.46(+1.54%) |
Oct 17, 2007 | 29.90 | 29.94 | 29.23 | 29.90 | 3,077,512 | +0.48(+1.62%) |
Oct 16, 2007 | 29.46 | 29.61 | 29.12 | 29.42 | 2,984,667 | -0.51(-1.71%) |
Oct 15, 2007 | 30.56 | 30.56 | 29.66 | 29.94 | 2,856,898 | -0.50(-1.63%) |
Oct 12, 2007 | 29.74 | 30.43 | 29.73 | 30.43 | 2,321,635 | +0.70(+2.37%) |
Oct 11, 2007 | 30.31 | 30.63 | 29.20 | 29.73 | 5,419,079 | -0.31(-1.02%) |
Oct 10, 2007 | 30.00 | 30.14 | 29.72 | 30.04 | 2,063,031 | +0.01(+0.03%) |
Oct 09, 2007 | 29.69 | 30.13 | 29.69 | 30.03 | 2,747,870 | +0.48(+1.61%) |
Oct 08, 2007 | 29.32 | 29.56 | 29.15 | 29.55 | 2,121,805 | +0.00(+0.00%) |
Oct 05, 2007 | 28.71 | 29.72 | 28.71 | 29.55 | 3,390,118 | +1.20(+4.22%) |
Oct 04, 2007 | 28.30 | 28.72 | 27.79 | 28.35 | 5,166,097 | +0.21(+0.75%) |
Oct 03, 2007 | 29.26 | 29.26 | 28.14 | 28.14 | 4,442,929 | -1.33(-4.52%) |
Oct 02, 2007 | 29.44 | 29.50 | 28.88 | 29.47 | 4,135,433 | -0.02(-0.06%) |
Oct 01, 2007 | 28.47 | 29.49 | 28.47 | 29.49 | 3,793,014 | +1.14(+4.02%) |
Sep 28, 2007 | 27.91 | 28.45 | 27.91 | 28.35 | 3,321,123 | +0.04(+0.15%) |
Sep 27, 2007 | 28.02 | 28.36 | 27.82 | 28.31 | 1,843,270 | +0.49(+1.75%) |
Sep 26, 2007 | 27.62 | 27.86 | 27.44 | 27.82 | 2,581,047 | +0.56(+2.06%) |
Sep 25, 2007 | 26.93 | 27.26 | 26.74 | 27.26 | 3,116,694 | +0.06(+0.22%) |
Sep 24, 2007 | 27.12 | 27.28 | 26.95 | 27.20 | 2,121,805 | +0.38(+1.40%) |
Sep 21, 2007 | 26.91 | 26.97 | 26.73 | 26.83 | 1,656,728 | +0.33(+1.26%) |
Sep 20, 2007 | 26.64 | 26.96 | 26.23 | 26.49 | 2,136,285 | -0.19(-0.70%) |
Sep 19, 2007 | 27.00 | 27.22 | 26.55 | 26.68 | 4,441,225 | +0.15(+0.56%) |
Sep 18, 2007 | 25.14 | 26.57 | 25.11 | 26.53 | 5,706,131 | +1.62(+6.52%) |
Sep 17, 2007 | 25.13 | 25.25 | 24.74 | 24.91 | 1,959,965 | -0.48(-1.91%) |
Sep 14, 2007 | 25.38 | 25.61 | 25.12 | 25.39 | 2,999,999 | +0.01(+0.03%) |
Sep 13, 2007 | 25.12 | 25.59 | 25.12 | 25.39 | 4,127,767 | +0.37(+1.47%) |
Sep 12, 2007 | 24.90 | 25.18 | 24.90 | 25.02 | 1,734,241 | +0.11(+0.44%) |
Sep 11, 2007 | 24.45 | 24.98 | 24.45 | 24.91 | 2,695,059 | +0.65(+2.69%) |
Sep 10, 2007 | 24.60 | 24.62 | 23.92 | 24.25 | 3,235,093 | -0.34(-1.37%) |
Sep 07, 2007 | 24.77 | 24.80 | 24.23 | 24.59 | 3,394,377 | -0.67(-2.64%) |
Sep 06, 2007 | 25.18 | 25.27 | 24.92 | 25.26 | 2,833,048 | +0.37(+1.49%) |
Sep 05, 2007 | 25.13 | 25.13 | 24.68 | 24.89 | 4,341,685 | -0.50(-1.99%) |
Sep 04, 2007 | 24.97 | 25.49 | 24.91 | 25.39 | 5,371,642 | +0.49(+1.96%) |
Aug 31, 2007 | 24.66 | 24.97 | 24.55 | 24.91 | 4,480,408 | +0.85(+3.55%) |
Aug 30, 2007 | 23.89 | 24.47 | 23.64 | 24.05 | 2,729,130 | +0.04(+0.16%) |
Aug 29, 2007 | 23.52 | 24.16 | 23.39 | 24.01 | 4,938,670 | +0.89(+3.85%) |
Aug 28, 2007 | 24.13 | 24.22 | 23.04 | 23.12 | 5,132,878 | -1.27(-5.22%) |
Aug 27, 2007 | 24.30 | 24.62 | 24.13 | 24.40 | 2,911,413 | -0.02(-0.07%) |
Aug 24, 2007 | 23.61 | 24.54 | 23.51 | 24.41 | 4,652,469 | +0.70(+2.94%) |
Aug 23, 2007 | 23.87 | 23.87 | 23.20 | 23.71 | 5,749,572 | +0.23(+0.97%) |
Aug 22, 2007 | 22.83 | 23.55 | 22.83 | 23.49 | 4,812,605 | +1.11(+4.96%) |
Aug 21, 2007 | 21.96 | 22.51 | 21.88 | 22.38 | 3,112,435 | -0.02(-0.10%) |
Aug 20, 2007 | 22.40 | 22.64 | 21.79 | 22.40 | 6,252,128 | +0.16(+0.74%) |
Aug 17, 2007 | 22.83 | 22.83 | 21.23 | 22.24 | 5,258,942 | +0.97(+4.58%) |
Aug 16, 2007 | 20.88 | 21.72 | 19.58 | 21.26 | 14,299,826 | -0.57(-2.62%) |
Aug 15, 2007 | 22.48 | 23.02 | 21.66 | 21.84 | 9,988,073 | -1.14(-4.96%) |
Aug 14, 2007 | 23.96 | 23.96 | 22.78 | 22.98 | 9,244,461 | -0.90(-3.79%) |
Aug 13, 2007 | 24.39 | 24.42 | 23.87 | 23.88 | 5,276,830 | -0.04(-0.18%) |
Aug 10, 2007 | 23.83 | 24.15 | 23.25 | 23.92 | 6,363,712 | -0.48(-1.99%) |
Aug 09, 2007 | 24.87 | 25.05 | 24.35 | 24.41 | 5,043,440 | -1.07(-4.19%) |
Aug 08, 2007 | 25.17 | 25.73 | 25.06 | 25.48 | 4,994,036 | +0.69(+2.77%) |
Aug 07, 2007 | 24.33 | 24.98 | 24.20 | 24.79 | 3,798,125 | +0.34(+1.39%) |
Aug 06, 2007 | 24.36 | 24.55 | 23.59 | 24.45 | 5,574,956 | +0.14(+0.57%) |
Aug 03, 2007 | 24.62 | 25.30 | 24.27 | 24.31 | 3,192,503 | -0.99(-3.91%) |
Aug 02, 2007 | 25.11 | 25.41 | 25.02 | 25.30 | 4,100,510 | +0.32(+1.27%) |
Aug 01, 2007 | 25.12 | 25.18 | 24.40 | 24.98 | 5,195,058 | -0.22(-0.89%) |
Jul 31, 2007 | 25.70 | 26.00 | 25.13 | 25.21 | 4,255,535 | -0.14(-0.54%) |
Jul 30, 2007 | 25.03 | 25.58 | 24.76 | 25.34 | 2,592,844 | +0.66(+2.67%) |
Jul 27, 2007 | 24.94 | 25.11 | 24.31 | 24.68 | 6,249,572 | +0.04(+0.17%) |
Jul 26, 2007 | 25.47 | 25.47 | 23.95 | 24.64 | 11,216,352 | -1.35(-5.20%) |
Jul 25, 2007 | 26.53 | 26.57 | 25.46 | 25.99 | 7,423,337 | -0.27(-1.03%) |
Jul 24, 2007 | 26.95 | 27.04 | 26.00 | 26.26 | 3,873,082 | -1.08(-3.96%) |
Jul 23, 2007 | 27.06 | 27.35 | 26.85 | 27.35 | 2,121,805 | +0.64(+2.39%) |
Jul 20, 2007 | 27.01 | 27.01 | 26.59 | 26.71 | 2,938,670 | -0.41(-1.52%) |
Jul 19, 2007 | 27.21 | 27.29 | 27.10 | 27.12 | 2,232,537 | +0.24(+0.88%) |
Jul 18, 2007 | 26.65 | 26.92 | 26.50 | 26.88 | 1,569,846 | +0.06(+0.22%) |
Jul 17, 2007 | 26.82 | 27.05 | 26.73 | 26.83 | 1,833,049 | -0.03(-0.11%) |
Jul 16, 2007 | 27.14 | 27.16 | 26.71 | 26.86 | 2,270,868 | -0.29(-1.06%) |
Jul 13, 2007 | 27.00 | 27.23 | 26.84 | 27.14 | 2,265,757 | +0.07(+0.26%) |
Jul 12, 2007 | 26.64 | 27.09 | 26.62 | 27.07 | 2,647,358 | +0.78(+2.98%) |
Jul 11, 2007 | 25.85 | 26.32 | 25.74 | 26.29 | 2,228,278 | +0.53(+2.06%) |
Jul 10, 2007 | 25.71 | 26.04 | 25.71 | 25.76 | 2,114,991 | -0.54(-2.05%) |
Jul 09, 2007 | 26.40 | 26.52 | 26.22 | 26.30 | 2,344,974 | +0.07(+0.27%) |
Jul 06, 2007 | 26.13 | 26.32 | 26.04 | 26.23 | 1,849,233 | +0.23(+0.87%) |
Jul 05, 2007 | 25.84 | 26.01 | 25.73 | 26.00 | 4,005,961 | +0.29(+1.14%) |
Jul 03, 2007 | 25.72 | 25.73 | 25.57 | 25.71 | 1,012,776 | +0.15(+0.59%) |