Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 33.13 | 34.10 | 33.00 | 33.91 | 2,505,887 | +0.54(+1.62%) |
Mar 28, 2008 | 34.16 | 34.60 | 33.37 | 33.37 | 1,830,489 | -0.50(-1.47%) |
Mar 27, 2008 | 34.21 | 34.44 | 33.86 | 33.87 | 2,493,951 | -0.01(-0.03%) |
Mar 26, 2008 | 33.81 | 34.00 | 33.12 | 33.88 | 2,659,790 | -0.33(-0.95%) |
Mar 25, 2008 | 33.99 | 34.53 | 33.77 | 34.20 | 2,058,345 | +0.26(+0.76%) |
Mar 24, 2008 | 33.30 | 34.15 | 33.30 | 33.95 | 2,350,576 | +0.71(+2.14%) |
Mar 21, 2008 | 32.96 | 33.73 | 32.60 | 33.24 | 5,566,364 | -0.00(-0.00%) |
Mar 20, 2008 | 32.96 | 33.73 | 32.60 | 33.24 | 5,566,364 | -0.40(-1.19%) |
Mar 19, 2008 | 34.46 | 34.46 | 33.52 | 33.64 | 3,596,307 | -0.09(-0.28%) |
Mar 18, 2008 | 33.12 | 33.81 | 32.70 | 33.73 | 2,870,838 | +1.22(+3.74%) |
Mar 17, 2008 | 32.20 | 33.18 | 32.20 | 32.52 | 3,475,446 | -0.14(-0.42%) |
Mar 14, 2008 | 33.22 | 33.53 | 32.36 | 32.65 | 3,520,792 | -0.40(-1.22%) |
Mar 13, 2008 | 32.37 | 33.42 | 32.12 | 33.06 | 4,213,157 | +0.30(+0.91%) |
Mar 12, 2008 | 32.83 | 33.16 | 32.14 | 32.76 | 3,513,361 | -0.07(-0.21%) |
Mar 11, 2008 | 33.13 | 33.59 | 32.55 | 32.82 | 5,564,435 | -0.03(-0.08%) |
Mar 10, 2008 | 33.61 | 33.72 | 32.64 | 32.85 | 3,526,148 | -0.79(-2.34%) |
Mar 07, 2008 | 33.60 | 33.89 | 33.42 | 33.64 | 3,738,400 | -0.16(-0.48%) |
Mar 06, 2008 | 34.43 | 34.43 | 33.77 | 33.80 | 3,497,087 | -0.65(-1.89%) |
Mar 05, 2008 | 34.24 | 34.70 | 34.05 | 34.45 | 3,725,396 | +0.27(+0.80%) |
Mar 04, 2008 | 33.95 | 34.28 | 33.65 | 34.18 | 4,209,983 | -0.11(-0.32%) |
Mar 03, 2008 | 34.18 | 34.44 | 33.67 | 34.29 | 4,118,694 | +0.27(+0.78%) |
Feb 29, 2008 | 34.92 | 34.98 | 33.83 | 34.02 | 5,766,020 | -1.33(-3.75%) |
Feb 28, 2008 | 35.65 | 35.79 | 35.24 | 35.35 | 4,554,556 | -0.51(-1.43%) |
Feb 27, 2008 | 35.91 | 36.12 | 35.60 | 35.86 | 3,579,209 | -0.45(-1.23%) |
Feb 26, 2008 | 36.20 | 36.41 | 35.90 | 36.31 | 2,789,080 | +0.08(+0.21%) |
Feb 25, 2008 | 35.37 | 36.27 | 35.19 | 36.23 | 4,026,865 | +0.96(+2.72%) |
Feb 22, 2008 | 34.77 | 35.34 | 34.45 | 35.27 | 2,176,296 | +0.66(+1.90%) |
Feb 21, 2008 | 35.11 | 35.24 | 34.45 | 34.61 | 2,442,097 | -0.47(-1.34%) |
Feb 20, 2008 | 34.58 | 35.12 | 34.37 | 35.08 | 3,032,760 | +0.28(+0.81%) |
Feb 19, 2008 | 34.88 | 34.96 | 34.66 | 34.80 | 3,136,829 | +0.03(+0.07%) |
Feb 18, 2008 | 34.60 | 34.86 | 34.45 | 34.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.60 | 34.86 | 34.45 | 34.78 | 5,030,829 | +0.18(+0.52%) |
Feb 14, 2008 | 34.94 | 34.94 | 34.49 | 34.60 | 2,500,264 | -0.27(-0.76%) |
Feb 13, 2008 | 35.60 | 35.60 | 34.19 | 34.86 | 3,668,871 | +0.51(+1.47%) |
Feb 12, 2008 | 33.85 | 34.56 | 33.47 | 34.36 | 3,775,902 | +0.64(+1.90%) |
Feb 11, 2008 | 33.72 | 33.95 | 33.31 | 33.71 | 2,535,460 | -0.05(-0.15%) |
Feb 08, 2008 | 33.27 | 34.03 | 32.70 | 33.77 | 3,374,329 | +0.28(+0.84%) |
Feb 07, 2008 | 33.40 | 33.80 | 32.88 | 33.48 | 2,792,804 | +0.04(+0.13%) |
Feb 06, 2008 | 33.22 | 33.77 | 32.58 | 33.44 | 3,635,258 | +0.58(+1.77%) |
Feb 05, 2008 | 33.37 | 33.97 | 32.84 | 32.86 | 3,857,010 | -1.04(-3.08%) |
Feb 04, 2008 | 34.01 | 34.06 | 33.58 | 33.90 | 2,817,526 | -0.04(-0.13%) |
Feb 01, 2008 | 33.24 | 33.95 | 33.01 | 33.95 | 4,124,716 | +0.82(+2.48%) |
Jan 31, 2008 | 31.81 | 33.43 | 31.76 | 33.12 | 3,611,428 | +0.71(+2.19%) |
Jan 30, 2008 | 32.02 | 33.11 | 31.91 | 32.41 | 5,539,893 | +0.19(+0.58%) |
Jan 29, 2008 | 32.32 | 32.37 | 31.67 | 32.23 | 3,362,703 | +0.04(+0.13%) |
Jan 28, 2008 | 31.24 | 32.32 | 31.11 | 32.18 | 4,006,343 | +1.03(+3.30%) |
Jan 25, 2008 | 31.83 | 32.31 | 31.01 | 31.16 | 4,674,061 | -0.62(-1.97%) |
Jan 24, 2008 | 32.03 | 32.41 | 31.12 | 31.78 | 7,163,784 | -0.34(-1.07%) |
Jan 23, 2008 | 29.97 | 32.35 | 29.83 | 32.12 | 6,311,002 | -0.16(-0.50%) |
Jan 22, 2008 | 31.17 | 32.70 | 30.94 | 32.29 | 5,210,512 | -0.39(-1.20%) |
Jan 21, 2008 | 32.98 | 33.77 | 32.10 | 32.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 32.98 | 33.77 | 32.10 | 32.68 | 5,664,282 | -0.30(-0.91%) |
Jan 17, 2008 | 33.86 | 34.24 | 32.86 | 32.98 | 5,044,366 | -0.85(-2.51%) |
Jan 16, 2008 | 34.26 | 34.43 | 33.75 | 33.83 | 6,485,882 | -0.50(-1.45%) |
Jan 15, 2008 | 33.91 | 34.50 | 33.59 | 34.32 | 3,617,802 | -0.11(-0.32%) |
Jan 14, 2008 | 34.52 | 34.58 | 34.30 | 34.43 | 2,061,302 | +0.06(+0.17%) |
Jan 11, 2008 | 34.23 | 34.69 | 34.15 | 34.37 | 3,458,935 | -0.13(-0.37%) |
Jan 10, 2008 | 34.30 | 34.66 | 34.13 | 34.50 | 4,625,108 | +0.03(+0.07%) |
Jan 09, 2008 | 35.26 | 35.35 | 33.71 | 34.48 | 7,307,099 | -0.78(-2.21%) |
Jan 08, 2008 | 36.03 | 36.53 | 35.14 | 35.26 | 3,345,074 | -0.63(-1.76%) |
Jan 07, 2008 | 35.95 | 36.12 | 35.36 | 35.89 | 3,613,519 | +0.09(+0.26%) |
Jan 04, 2008 | 36.13 | 36.29 | 35.70 | 35.79 | 2,565,324 | -0.64(-1.76%) |
Jan 03, 2008 | 36.59 | 36.67 | 36.03 | 36.44 | 3,728,909 | +0.02(+0.05%) |
Jan 02, 2008 | 37.46 | 37.82 | 36.20 | 36.42 | 3,758,550 | -1.17(-3.12%) |
Jan 01, 2008 | 37.33 | 37.72 | 37.21 | 37.59 | 2,144,294 | +0.00(+0.00%) |
Dec 31, 2007 | 37.33 | 37.72 | 37.21 | 37.59 | 2,144,294 | +0.05(+0.14%) |
Dec 28, 2007 | 37.53 | 38.06 | 37.25 | 37.54 | 2,025,083 | +0.22(+0.60%) |
Dec 27, 2007 | 38.12 | 38.21 | 37.17 | 37.32 | 2,385,949 | -1.02(-2.66%) |
Dec 26, 2007 | 38.23 | 38.49 | 38.01 | 38.34 | 2,634,097 | +0.06(+0.16%) |
Dec 24, 2007 | 37.65 | 38.43 | 36.96 | 38.28 | 1,045,870 | +0.56(+1.50%) |
Dec 21, 2007 | 38.86 | 38.86 | 37.30 | 37.71 | 6,286,371 | +0.44(+1.17%) |
Dec 20, 2007 | 37.31 | 37.38 | 36.82 | 37.28 | 2,465,889 | +0.20(+0.53%) |
Dec 19, 2007 | 36.93 | 37.70 | 36.80 | 37.08 | 3,084,015 | +0.21(+0.58%) |
Dec 18, 2007 | 36.54 | 37.05 | 36.14 | 36.86 | 2,703,305 | +0.66(+1.82%) |
Dec 17, 2007 | 36.52 | 36.90 | 36.13 | 36.21 | 3,624,241 | -0.40(-1.10%) |
Dec 14, 2007 | 37.06 | 37.57 | 36.54 | 36.61 | 4,242,476 | -0.71(-1.90%) |
Dec 13, 2007 | 36.94 | 37.65 | 36.77 | 37.32 | 3,214,664 | +0.23(+0.62%) |
Dec 12, 2007 | 37.83 | 37.94 | 36.59 | 37.09 | 4,311,700 | +0.12(+0.32%) |
Dec 11, 2007 | 37.33 | 38.00 | 36.92 | 36.97 | 5,740,195 | -0.38(-1.01%) |
Dec 10, 2007 | 37.15 | 37.45 | 36.58 | 37.34 | 2,498,116 | +0.39(+1.07%) |
Dec 07, 2007 | 36.79 | 37.50 | 36.73 | 36.95 | 2,917,115 | +0.39(+1.08%) |
Dec 06, 2007 | 36.06 | 36.64 | 35.90 | 36.56 | 2,319,885 | +0.48(+1.33%) |
Dec 05, 2007 | 36.98 | 37.15 | 35.84 | 36.08 | 3,347,734 | -1.01(-2.72%) |
Dec 04, 2007 | 36.61 | 37.42 | 36.07 | 37.09 | 3,863,934 | +0.58(+1.59%) |
Dec 03, 2007 | 36.06 | 37.02 | 35.95 | 36.50 | 4,832,331 | +0.54(+1.50%) |
Nov 30, 2007 | 35.65 | 36.32 | 35.31 | 35.97 | 4,005,500 | +0.64(+1.82%) |
Nov 29, 2007 | 34.54 | 35.55 | 34.36 | 35.32 | 3,065,413 | +0.60(+1.73%) |
Nov 28, 2007 | 34.60 | 34.86 | 34.13 | 34.72 | 4,444,205 | +0.46(+1.35%) |
Nov 27, 2007 | 34.24 | 34.36 | 33.89 | 34.26 | 4,398,056 | +0.14(+0.40%) |
Nov 26, 2007 | 34.67 | 34.95 | 34.01 | 34.13 | 2,983,474 | -0.71(-2.04%) |
Nov 23, 2007 | 34.49 | 35.23 | 34.24 | 34.84 | 1,286,681 | +0.43(+1.24%) |
Nov 21, 2007 | 34.72 | 34.84 | 34.19 | 34.41 | 3,363,534 | -0.46(-1.33%) |
Nov 20, 2007 | 35.61 | 35.93 | 34.59 | 34.87 | 4,570,729 | -0.65(-1.83%) |
Nov 19, 2007 | 35.32 | 35.68 | 35.08 | 35.52 | 4,106,510 | +0.03(+0.10%) |
Nov 16, 2007 | 35.10 | 35.63 | 34.23 | 35.49 | 6,055,747 | +1.30(+3.81%) |
Nov 15, 2007 | 34.19 | 34.19 | 34.19 | 34.19 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 34.80 | 34.91 | 33.83 | 34.19 | 7,908,956 | -0.73(-2.08%) |
Nov 13, 2007 | 34.01 | 34.96 | 33.72 | 34.91 | 3,018,640 | +1.06(+3.14%) |
Nov 12, 2007 | 33.98 | 34.60 | 33.80 | 33.85 | 3,201,425 | -0.28(-0.83%) |
Nov 09, 2007 | 34.92 | 35.11 | 34.01 | 34.13 | 5,645,068 | -1.40(-3.93%) |
Nov 08, 2007 | 35.50 | 36.03 | 34.64 | 35.53 | 4,887,714 | +0.25(+0.70%) |
Nov 07, 2007 | 35.86 | 36.17 | 35.24 | 35.28 | 3,093,881 | -1.07(-2.94%) |
Nov 06, 2007 | 36.09 | 36.44 | 35.41 | 36.35 | 3,464,245 | +0.33(+0.93%) |
Nov 05, 2007 | 36.36 | 36.65 | 35.24 | 36.02 | 3,151,569 | +0.43(+1.20%) |
Nov 02, 2007 | 35.95 | 36.36 | 34.89 | 35.59 | 6,357,942 | +1.00(+2.90%) |
Nov 01, 2007 | 35.09 | 35.49 | 34.53 | 34.59 | 3,608,535 | -0.75(-2.13%) |
Oct 31, 2007 | 34.78 | 35.55 | 34.75 | 35.34 | 3,905,644 | +0.73(+2.10%) |
Oct 30, 2007 | 34.43 | 34.75 | 33.95 | 34.61 | 3,174,029 | -0.03(-0.07%) |
Oct 29, 2007 | 33.76 | 34.83 | 33.71 | 34.64 | 2,918,513 | +0.93(+2.77%) |
Oct 26, 2007 | 33.25 | 33.75 | 32.68 | 33.71 | 3,291,564 | +0.76(+2.31%) |
Oct 25, 2007 | 33.39 | 33.63 | 32.66 | 32.94 | 2,859,949 | -0.30(-0.90%) |
Oct 24, 2007 | 33.59 | 34.09 | 32.88 | 33.24 | 4,002,265 | -0.57(-1.70%) |
Oct 23, 2007 | 33.82 | 34.17 | 33.35 | 33.82 | 1,973,186 | +0.18(+0.53%) |
Oct 19, 2007 | 34.15 | 34.59 | 33.49 | 33.64 | 3,491,000 | -0.79(-2.29%) |
Oct 18, 2007 | 34.41 | 34.85 | 34.21 | 34.42 | 1,612,075 | +0.06(+0.17%) |
Oct 17, 2007 | 34.88 | 34.90 | 34.01 | 34.37 | 2,514,501 | -0.44(-1.25%) |
Oct 16, 2007 | 34.96 | 35.11 | 34.59 | 34.80 | 2,348,991 | +0.23(+0.67%) |
Oct 15, 2007 | 34.80 | 35.18 | 34.39 | 34.57 | 1,589,293 | -0.27(-0.76%) |
Oct 12, 2007 | 35.02 | 35.17 | 34.74 | 34.84 | 1,531,693 | -0.09(-0.24%) |
Oct 11, 2007 | 35.41 | 35.58 | 34.72 | 34.92 | 2,194,843 | -0.42(-1.19%) |
Oct 10, 2007 | 34.96 | 35.57 | 34.89 | 35.34 | 3,270,534 | +0.22(+0.63%) |
Oct 09, 2007 | 34.57 | 35.13 | 34.48 | 35.12 | 2,223,117 | +0.72(+2.09%) |
Oct 08, 2007 | 34.20 | 34.47 | 33.91 | 34.40 | 1,673,063 | +0.07(+0.20%) |
Oct 05, 2007 | 33.53 | 34.39 | 33.05 | 34.33 | 3,583,766 | +0.93(+2.79%) |
Oct 04, 2007 | 32.92 | 33.46 | 32.87 | 33.40 | 3,956,466 | +0.68(+2.07%) |
Oct 03, 2007 | 31.50 | 33.22 | 31.50 | 32.72 | 4,018,973 | -0.36(-1.09%) |
Oct 02, 2007 | 33.67 | 33.88 | 33.07 | 33.08 | 3,537,850 | -0.53(-1.58%) |
Oct 01, 2007 | 33.45 | 33.63 | 33.25 | 33.61 | 2,706,459 | +0.26(+0.77%) |
Sep 28, 2007 | 32.69 | 33.45 | 32.31 | 33.35 | 3,955,064 | +0.63(+1.94%) |
Sep 27, 2007 | 32.76 | 32.80 | 32.54 | 32.72 | 2,142,502 | -0.03(-0.10%) |
Sep 26, 2007 | 32.60 | 32.83 | 32.46 | 32.76 | 2,731,579 | +0.34(+1.06%) |
Sep 25, 2007 | 33.71 | 33.71 | 31.75 | 32.41 | 2,280,366 | +0.11(+0.34%) |
Sep 24, 2007 | 35.05 | 36.39 | 32.13 | 32.30 | 3,253,243 | -1.24(-3.70%) |
Sep 21, 2007 | 33.54 | 33.62 | 33.15 | 33.54 | 4,308,487 | +0.39(+1.19%) |
Sep 20, 2007 | 33.29 | 33.42 | 32.88 | 33.15 | 1,977,882 | -0.30(-0.90%) |
Sep 19, 2007 | 33.33 | 33.51 | 33.12 | 33.45 | 3,064,088 | +0.42(+1.27%) |
Sep 18, 2007 | 31.99 | 33.40 | 31.94 | 33.03 | 2,618,367 | +1.19(+3.74%) |
Sep 17, 2007 | 31.99 | 32.23 | 31.68 | 31.84 | 1,583,217 | -0.42(-1.30%) |
Sep 14, 2007 | 31.93 | 32.57 | 31.77 | 32.26 | 2,691,621 | +0.18(+0.56%) |
Sep 13, 2007 | 32.75 | 32.75 | 31.97 | 32.08 | 2,998,661 | -0.39(-1.19%) |
Sep 12, 2007 | 33.08 | 33.17 | 32.37 | 32.46 | 2,553,056 | -0.82(-2.47%) |
Sep 11, 2007 | 33.29 | 33.48 | 32.82 | 33.29 | 1,918,764 | +0.26(+0.78%) |
Sep 10, 2007 | 33.34 | 33.36 | 32.90 | 33.03 | 1,891,308 | -0.13(-0.39%) |
Sep 07, 2007 | 33.00 | 33.38 | 32.86 | 33.16 | 2,326,983 | -0.38(-1.12%) |
Sep 06, 2007 | 32.61 | 33.53 | 32.35 | 33.53 | 3,262,706 | +0.92(+2.83%) |
Sep 05, 2007 | 33.85 | 33.89 | 32.52 | 32.61 | 5,489,329 | -1.63(-4.75%) |
Sep 04, 2007 | 33.53 | 34.44 | 33.50 | 34.24 | 2,291,582 | +0.46(+1.37%) |
Aug 31, 2007 | 33.62 | 34.08 | 33.18 | 33.77 | 2,364,486 | +0.48(+1.44%) |
Aug 30, 2007 | 33.22 | 33.38 | 32.85 | 33.30 | 1,742,111 | +0.08(+0.23%) |
Aug 29, 2007 | 32.25 | 33.22 | 31.92 | 33.22 | 2,792,449 | +1.05(+3.27%) |
Aug 28, 2007 | 32.04 | 32.58 | 32.04 | 32.17 | 2,912,321 | +0.06(+0.19%) |
Aug 27, 2007 | 32.75 | 32.85 | 31.99 | 32.11 | 2,176,024 | -0.78(-2.37%) |
Aug 24, 2007 | 32.23 | 32.94 | 32.16 | 32.88 | 2,314,598 | +0.80(+2.48%) |
Aug 23, 2007 | 32.56 | 32.94 | 32.06 | 32.09 | 2,915,475 | -0.47(-1.45%) |
Aug 22, 2007 | 32.60 | 32.70 | 32.10 | 32.56 | 1,983,958 | +0.29(+0.90%) |
Aug 21, 2007 | 32.02 | 32.36 | 31.81 | 32.27 | 2,673,314 | +0.12(+0.37%) |
Aug 20, 2007 | 31.97 | 32.25 | 31.78 | 32.15 | 2,468,872 | +0.14(+0.43%) |
Aug 17, 2007 | 33.70 | 33.70 | 31.31 | 32.01 | 6,691,434 | -0.64(-1.97%) |
Aug 16, 2007 | 32.17 | 32.84 | 31.64 | 32.65 | 4,931,256 | +0.48(+1.49%) |
Aug 15, 2007 | 32.31 | 33.47 | 32.10 | 32.17 | 3,240,075 | -0.24(-0.74%) |
Aug 14, 2007 | 32.65 | 33.16 | 32.09 | 32.41 | 3,262,657 | -0.17(-0.53%) |
Aug 13, 2007 | 33.31 | 33.52 | 32.44 | 32.58 | 2,768,966 | -0.73(-2.18%) |
Aug 10, 2007 | 31.73 | 34.31 | 31.46 | 33.31 | 5,298,714 | +1.60(+5.05%) |
Aug 09, 2007 | 33.21 | 34.42 | 30.90 | 31.71 | 6,899,420 | -1.60(-4.80%) |
Aug 08, 2007 | 33.23 | 33.87 | 32.46 | 33.31 | 4,138,969 | +0.16(+0.49%) |
Aug 07, 2007 | 33.00 | 33.41 | 32.36 | 33.15 | 5,394,109 | -0.09(-0.28%) |
Aug 06, 2007 | 33.38 | 33.72 | 32.77 | 33.24 | 4,587,430 | +0.12(+0.36%) |
Aug 03, 2007 | 33.37 | 33.43 | 32.55 | 33.12 | 4,527,383 | +0.25(+0.75%) |
Aug 02, 2007 | 32.50 | 33.88 | 28.88 | 32.88 | 5,729,073 | +0.54(+1.67%) |
Aug 01, 2007 | 32.70 | 33.01 | 31.71 | 32.34 | 3,886,384 | -0.45(-1.36%) |
Jul 31, 2007 | 33.16 | 33.71 | 32.47 | 32.78 | 4,336,588 | -0.38(-1.14%) |
Jul 30, 2007 | 32.11 | 33.21 | 31.80 | 33.16 | 4,411,885 | +0.92(+2.87%) |
Jul 27, 2007 | 33.05 | 33.89 | 32.23 | 32.23 | 3,812,340 | -0.89(-2.69%) |
Jul 26, 2007 | 34.76 | 34.91 | 33.05 | 33.12 | 6,135,680 | -1.91(-5.45%) |
Jul 25, 2007 | 35.59 | 35.60 | 34.85 | 35.03 | 2,689,230 | -0.40(-1.14%) |
Jul 24, 2007 | 36.47 | 36.47 | 35.28 | 35.43 | 3,115,325 | -0.27(-0.77%) |
Jul 23, 2007 | 35.56 | 35.74 | 35.45 | 35.71 | 2,208,279 | +0.43(+1.21%) |
Jul 20, 2007 | 36.18 | 36.33 | 35.25 | 35.28 | 4,202,508 | -1.02(-2.81%) |
Jul 19, 2007 | 35.48 | 37.55 | 35.18 | 36.30 | 6,652,450 | +1.01(+2.86%) |
Jul 18, 2007 | 35.43 | 35.86 | 35.07 | 35.29 | 3,136,058 | -0.31(-0.87%) |
Jul 17, 2007 | 35.96 | 35.97 | 35.48 | 35.60 | 3,857,508 | -0.40(-1.12%) |
Jul 16, 2007 | 35.67 | 36.16 | 35.62 | 36.00 | 3,001,816 | +0.15(+0.43%) |
Jul 13, 2007 | 35.74 | 36.03 | 35.64 | 35.85 | 1,980,803 | -0.09(-0.26%) |
Jul 12, 2007 | 35.99 | 36.10 | 35.83 | 35.94 | 2,625,610 | -0.05(-0.14%) |
Jul 11, 2007 | 35.52 | 35.99 | 35.47 | 35.99 | 1,825,064 | +0.40(+1.13%) |
Jul 10, 2007 | 35.49 | 36.21 | 35.49 | 35.59 | 2,113,059 | -0.67(-1.84%) |
Jul 09, 2007 | 36.84 | 36.87 | 36.24 | 36.26 | 2,915,943 | -0.53(-1.44%) |
Jul 06, 2007 | 36.27 | 36.90 | 36.27 | 36.79 | 2,033,729 | +0.44(+1.20%) |
Jul 05, 2007 | 36.20 | 36.44 | 35.99 | 36.35 | 1,458,672 | +0.14(+0.38%) |
Jul 03, 2007 | 36.30 | 36.36 | 35.87 | 36.21 | 1,207,946 | +0.11(+0.31%) |
Jul 02, 2007 | 35.63 | 36.10 | 35.67 | 36.10 | 2,341,444 | +0.47(+1.32%) |
Jun 29, 2007 | 35.53 | 35.82 | 35.32 | 35.63 | 2,979,325 | +0.30(+0.85%) |
Jun 28, 2007 | 35.27 | 35.65 | 35.10 | 35.33 | 3,278,128 | -0.02(-0.05%) |
Jun 27, 2007 | 35.20 | 35.52 | 34.88 | 35.35 | 2,798,875 | -0.21(-0.58%) |
Jun 26, 2007 | 35.35 | 35.73 | 35.18 | 35.55 | 2,436,972 | +0.47(+1.34%) |
Jun 25, 2007 | 35.06 | 35.48 | 34.84 | 35.08 | 2,405,378 | +0.00(+0.00%) |
Jun 22, 2007 | 35.65 | 35.84 | 34.96 | 35.08 | 5,672,665 | -0.62(-1.75%) |
Jun 21, 2007 | 36.38 | 36.24 | 35.62 | 35.71 | 4,781,315 | -0.81(-2.22%) |
Jun 20, 2007 | 36.74 | 36.85 | 36.20 | 36.52 | 2,450,126 | -0.07(-0.19%) |
Jun 19, 2007 | 36.74 | 36.83 | 36.29 | 36.59 | 2,307,004 | -0.28(-0.77%) |
Jun 18, 2007 | 37.23 | 37.39 | 36.66 | 36.87 | 1,994,006 | -0.39(-1.06%) |
Jun 15, 2007 | 36.83 | 37.49 | 36.74 | 37.27 | 3,458,754 | +0.46(+1.26%) |
Jun 14, 2007 | 36.59 | 36.92 | 36.59 | 36.80 | 2,248,997 | +0.32(+0.88%) |
Jun 13, 2007 | 36.23 | 36.63 | 35.93 | 36.48 | 3,738,337 | +0.46(+1.27%) |
Jun 12, 2007 | 37.91 | 37.91 | 35.97 | 36.03 | 3,389,120 | -1.12(-3.02%) |
Jun 11, 2007 | 36.92 | 37.28 | 36.63 | 37.15 | 1,866,890 | +0.14(+0.37%) |
Jun 08, 2007 | 36.60 | 37.04 | 36.28 | 37.01 | 2,572,217 | +0.28(+0.77%) |
Jun 07, 2007 | 36.86 | 37.13 | 36.55 | 36.73 | 2,449,425 | -0.33(-0.88%) |
Jun 06, 2007 | 37.34 | 37.56 | 36.88 | 37.05 | 2,980,762 | -0.21(-0.55%) |
Jun 05, 2007 | 38.44 | 38.44 | 37.23 | 37.26 | 3,933,333 | -0.42(-1.11%) |
Jun 04, 2007 | 37.46 | 37.76 | 37.32 | 37.68 | 3,027,602 | +0.07(+0.18%) |
Jun 01, 2007 | 38.44 | 38.45 | 37.21 | 37.61 | 3,496,374 | -0.84(-2.18%) |
May 31, 2007 | 38.32 | 38.54 | 38.10 | 38.45 | 3,861,714 | +0.33(+0.88%) |
May 30, 2007 | 37.25 | 38.17 | 37.16 | 38.11 | 3,157,789 | +0.57(+1.53%) |
May 29, 2007 | 37.19 | 37.59 | 36.92 | 37.54 | 2,292,283 | +0.33(+0.90%) |
May 25, 2007 | 36.92 | 37.30 | 36.78 | 37.21 | 1,548,167 | +0.33(+0.88%) |
May 24, 2007 | 37.41 | 37.54 | 36.86 | 36.88 | 2,012,816 | -0.58(-1.55%) |
May 23, 2007 | 37.56 | 37.80 | 37.36 | 37.46 | 2,042,258 | -0.17(-0.45%) |
May 22, 2007 | 36.77 | 37.66 | 36.42 | 37.63 | 3,507,809 | +1.04(+2.85%) |
May 21, 2007 | 36.56 | 36.76 | 36.42 | 36.59 | 3,075,772 | -0.15(-0.40%) |
May 18, 2007 | 36.80 | 36.80 | 36.55 | 36.74 | 4,226,470 | -0.02(-0.05%) |
May 17, 2007 | 36.76 | 36.76 | 36.40 | 36.75 | 2,208,224 | -0.05(-0.14%) |
May 16, 2007 | 36.56 | 36.80 | 36.50 | 36.80 | 1,783,120 | +0.26(+0.70%) |
May 15, 2007 | 36.54 | 36.78 | 36.33 | 36.55 | 2,179,421 | +0.15(+0.42%) |
May 14, 2007 | 36.00 | 36.50 | 35.86 | 36.39 | 1,774,358 | +0.39(+1.09%) |
May 11, 2007 | 35.54 | 36.27 | 35.12 | 36.00 | 2,198,699 | +0.47(+1.33%) |
May 10, 2007 | 35.70 | 36.42 | 35.44 | 35.53 | 1,959,306 | -0.44(-1.21%) |
May 09, 2007 | 35.55 | 36.06 | 35.37 | 35.97 | 2,200,802 | +0.34(+0.96%) |
May 08, 2007 | 35.78 | 36.10 | 35.43 | 35.62 | 2,077,881 | -0.31(-0.86%) |
May 07, 2007 | 35.58 | 36.03 | 35.58 | 35.93 | 2,651,080 | +0.56(+1.60%) |
May 04, 2007 | 35.61 | 35.86 | 35.32 | 35.37 | 2,441,597 | -0.15(-0.43%) |
May 03, 2007 | 35.81 | 36.04 | 35.37 | 35.52 | 1,859,880 | -0.18(-0.50%) |
May 02, 2007 | 35.24 | 36.00 | 35.20 | 35.70 | 2,093,117 | +0.48(+1.36%) |
May 01, 2007 | 34.54 | 35.71 | 34.54 | 35.22 | 2,575,282 | -0.09(-0.24%) |
Apr 30, 2007 | 35.69 | 35.90 | 35.31 | 35.31 | 2,744,444 | -0.50(-1.39%) |
Apr 27, 2007 | 36.36 | 36.36 | 35.50 | 35.80 | 2,140,444 | -0.57(-1.58%) |
Apr 26, 2007 | 36.42 | 36.54 | 36.10 | 36.38 | 1,858,875 | -0.21(-0.58%) |
Apr 25, 2007 | 36.78 | 36.80 | 36.38 | 36.59 | 2,754,470 | +0.02(+0.05%) |
Apr 24, 2007 | 36.25 | 36.69 | 36.03 | 36.57 | 2,496,275 | +0.39(+1.06%) |
Apr 23, 2007 | 35.90 | 36.24 | 35.78 | 36.19 | 2,054,843 | +0.37(+1.03%) |
Apr 20, 2007 | 36.80 | 36.80 | 35.53 | 35.82 | 2,877,870 | +0.21(+0.60%) |
Apr 19, 2007 | 35.82 | 35.82 | 35.33 | 35.61 | 2,101,259 | +0.03(+0.10%) |
Apr 18, 2007 | 35.34 | 35.68 | 35.30 | 35.57 | 2,832,290 | +0.02(+0.05%) |
Apr 17, 2007 | 35.09 | 35.55 | 34.76 | 35.55 | 2,012,933 | +0.40(+1.14%) |
Apr 16, 2007 | 34.55 | 35.37 | 34.42 | 35.15 | 2,303,966 | +0.80(+2.34%) |
Apr 13, 2007 | 35.93 | 35.93 | 33.98 | 34.35 | 2,607,606 | +0.03(+0.07%) |
Apr 12, 2007 | 34.03 | 34.40 | 33.93 | 34.32 | 3,113,101 | +0.05(+0.15%) |
Apr 11, 2007 | 34.70 | 34.79 | 34.01 | 34.27 | 4,158,069 | -0.48(-1.38%) |
Apr 10, 2007 | 35.02 | 35.14 | 34.72 | 34.75 | 2,345,910 | -0.34(-0.98%) |
Apr 09, 2007 | 34.98 | 35.16 | 34.82 | 35.09 | 1,963,045 | +0.27(+0.76%) |
Apr 05, 2007 | 35.15 | 35.24 | 34.72 | 34.83 | 2,330,838 | -0.39(-1.12%) |
Apr 04, 2007 | 35.55 | 35.59 | 35.20 | 35.22 | 3,528,522 | -0.28(-0.80%) |
Apr 03, 2007 | 35.31 | 35.80 | 35.28 | 35.50 | 2,380,288 | +0.41(+1.17%) |