Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.38 | 17.38 | 16.63 | 16.74 | 1,126,959 | -0.55(-3.17%) |
Apr 29, 2008 | 17.26 | 17.28 | 16.95 | 17.28 | 1,358,129 | +0.11(+0.66%) |
Apr 28, 2008 | 17.00 | 17.28 | 16.69 | 17.17 | 1,188,061 | +0.31(+1.86%) |
Apr 25, 2008 | 16.53 | 16.87 | 16.19 | 16.86 | 1,516,792 | +0.49(+2.97%) |
Apr 24, 2008 | 16.00 | 16.47 | 15.87 | 16.37 | 2,342,270 | +0.51(+3.23%) |
Apr 23, 2008 | 16.14 | 16.14 | 15.43 | 15.86 | 2,001,155 | -0.14(-0.87%) |
Apr 22, 2008 | 15.91 | 16.25 | 15.82 | 16.00 | 1,781,817 | +0.00(+0.00%) |
Apr 21, 2008 | 16.95 | 16.95 | 15.94 | 16.00 | 2,718,940 | -0.97(-5.69%) |
Apr 18, 2008 | 15.68 | 17.16 | 15.68 | 16.96 | 4,489,121 | +1.38(+8.87%) |
Apr 17, 2008 | 14.89 | 15.73 | 14.82 | 15.58 | 2,363,369 | +0.50(+3.29%) |
Apr 16, 2008 | 14.34 | 15.18 | 14.34 | 15.09 | 2,023,775 | +0.76(+5.28%) |
Apr 15, 2008 | 14.37 | 14.57 | 14.03 | 14.33 | 1,761,360 | -0.03(-0.24%) |
Apr 14, 2008 | 14.87 | 14.96 | 14.28 | 14.36 | 2,311,517 | -0.50(-3.34%) |
Apr 11, 2008 | 15.33 | 15.33 | 14.81 | 14.86 | 3,280,492 | -0.50(-3.23%) |
Apr 10, 2008 | 15.17 | 15.51 | 14.90 | 15.35 | 1,447,881 | +0.36(+2.38%) |
Apr 09, 2008 | 15.07 | 15.21 | 14.91 | 15.00 | 1,763,604 | +0.04(+0.29%) |
Apr 08, 2008 | 15.22 | 15.44 | 14.89 | 14.95 | 1,734,689 | -0.39(-2.55%) |
Apr 07, 2008 | 15.38 | 15.44 | 14.83 | 15.35 | 2,344,719 | +0.43(+2.92%) |
Apr 04, 2008 | 14.89 | 15.29 | 14.78 | 14.91 | 3,821,426 | +0.08(+0.53%) |
Apr 03, 2008 | 14.62 | 14.87 | 14.11 | 14.83 | 4,774,193 | +0.24(+1.67%) |
Apr 02, 2008 | 13.35 | 15.25 | 13.09 | 14.59 | 7,225,189 | +1.23(+9.17%) |
Apr 01, 2008 | 12.22 | 13.43 | 12.22 | 13.36 | 3,024,356 | +1.17(+9.55%) |
Mar 31, 2008 | 11.90 | 12.60 | 11.90 | 12.20 | 1,694,098 | +0.23(+1.96%) |
Mar 28, 2008 | 12.45 | 12.48 | 11.90 | 11.96 | 2,285,243 | -0.36(-2.89%) |
Mar 27, 2008 | 13.03 | 13.03 | 12.32 | 12.32 | 2,278,542 | -0.53(-4.13%) |
Mar 26, 2008 | 13.65 | 13.69 | 12.78 | 12.85 | 2,029,872 | -0.82(-5.98%) |
Mar 25, 2008 | 13.13 | 13.71 | 13.13 | 13.67 | 3,621,702 | +0.34(+2.54%) |
Mar 24, 2008 | 13.27 | 13.89 | 13.23 | 13.33 | 4,745,756 | +0.17(+1.25%) |
Mar 21, 2008 | 12.72 | 13.26 | 11.74 | 13.16 | 5,155,134 | +0.00(+0.00%) |
Mar 20, 2008 | 12.72 | 13.26 | 11.74 | 13.16 | 5,155,134 | +0.37(+2.85%) |
Mar 19, 2008 | 13.73 | 13.82 | 12.65 | 12.80 | 4,663,447 | -0.59(-4.42%) |
Mar 18, 2008 | 12.47 | 13.42 | 12.28 | 13.39 | 4,123,326 | +1.20(+9.84%) |
Mar 17, 2008 | 12.29 | 12.39 | 11.69 | 12.19 | 4,158,231 | -0.63(-4.88%) |
Mar 14, 2008 | 13.49 | 13.67 | 12.62 | 12.82 | 4,085,897 | -0.63(-4.66%) |
Mar 13, 2008 | 13.57 | 13.74 | 12.99 | 13.44 | 5,020,533 | -0.82(-5.73%) |
Mar 12, 2008 | 14.64 | 15.17 | 14.01 | 14.26 | 3,767,758 | -0.48(-3.24%) |
Mar 11, 2008 | 14.14 | 14.75 | 13.49 | 14.74 | 5,980,724 | +1.39(+10.42%) |
Mar 10, 2008 | 13.94 | 14.09 | 13.09 | 13.35 | 4,960,492 | -0.55(-3.94%) |
Mar 07, 2008 | 13.15 | 13.95 | 12.56 | 13.89 | 9,110,341 | +1.74(+14.31%) |
Mar 06, 2008 | 13.70 | 13.73 | 11.05 | 12.16 | 20,068,978 | -1.89(-13.44%) |
Mar 05, 2008 | 14.47 | 14.61 | 13.51 | 14.04 | 9,914,981 | -0.55(-3.75%) |
Mar 04, 2008 | 16.09 | 16.23 | 14.56 | 14.59 | 6,630,859 | -1.83(-11.12%) |
Mar 03, 2008 | 17.09 | 17.09 | 16.09 | 16.42 | 4,091,660 | -0.72(-4.21%) |
Feb 29, 2008 | 17.37 | 17.41 | 16.56 | 17.14 | 4,443,406 | -0.42(-2.38%) |
Feb 28, 2008 | 19.40 | 19.40 | 17.41 | 17.55 | 7,438,014 | -2.31(-11.64%) |
Feb 27, 2008 | 20.05 | 20.11 | 19.49 | 19.87 | 1,814,874 | -0.03(-0.17%) |
Feb 26, 2008 | 19.75 | 20.18 | 19.56 | 19.90 | 1,885,752 | +0.12(+0.62%) |
Feb 25, 2008 | 19.58 | 19.93 | 18.97 | 19.78 | 1,642,679 | +0.36(+1.84%) |
Feb 22, 2008 | 19.42 | 19.44 | 18.71 | 19.42 | 1,706,109 | +0.29(+1.50%) |
Feb 21, 2008 | 19.79 | 20.06 | 19.10 | 19.14 | 1,530,695 | -0.53(-2.70%) |
Feb 20, 2008 | 19.13 | 19.67 | 18.91 | 19.67 | 1,882,864 | +0.55(+2.87%) |
Feb 19, 2008 | 19.65 | 20.08 | 19.07 | 19.12 | 2,661,897 | -0.16(-0.81%) |
Feb 18, 2008 | 19.27 | 19.70 | 18.99 | 19.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.27 | 19.70 | 18.99 | 19.28 | 2,166,566 | -0.28(-1.42%) |
Feb 14, 2008 | 20.14 | 20.20 | 19.51 | 19.55 | 1,584,849 | -0.56(-2.77%) |
Feb 13, 2008 | 20.52 | 20.69 | 19.75 | 20.11 | 1,771,911 | -0.10(-0.47%) |
Feb 12, 2008 | 20.79 | 20.79 | 19.82 | 20.21 | 2,139,357 | -0.17(-0.85%) |
Feb 11, 2008 | 21.26 | 21.26 | 20.16 | 20.38 | 1,987,993 | -0.69(-3.26%) |
Feb 08, 2008 | 21.74 | 22.07 | 20.79 | 21.07 | 1,352,678 | -0.83(-3.77%) |
Feb 07, 2008 | 21.35 | 22.00 | 21.08 | 21.89 | 1,686,350 | +0.30(+1.37%) |
Feb 06, 2008 | 22.45 | 22.49 | 21.53 | 21.60 | 1,818,652 | -0.33(-1.51%) |
Feb 05, 2008 | 22.72 | 22.88 | 21.92 | 21.93 | 1,811,730 | -1.12(-4.87%) |
Feb 04, 2008 | 23.70 | 23.83 | 22.69 | 23.05 | 1,374,273 | -1.00(-4.16%) |
Feb 01, 2008 | 22.89 | 24.08 | 22.20 | 24.05 | 2,271,789 | +0.81(+3.48%) |
Jan 31, 2008 | 21.93 | 23.67 | 21.30 | 23.24 | 2,666,283 | +1.18(+5.36%) |
Jan 30, 2008 | 23.05 | 23.38 | 21.89 | 22.06 | 2,142,910 | -1.16(-4.98%) |
Jan 29, 2008 | 22.01 | 23.43 | 22.01 | 23.21 | 2,795,095 | +1.34(+6.12%) |
Jan 28, 2008 | 20.65 | 22.01 | 20.59 | 21.88 | 1,935,200 | +1.26(+6.12%) |
Jan 25, 2008 | 20.92 | 21.92 | 20.47 | 20.61 | 2,397,476 | -0.54(-2.55%) |
Jan 24, 2008 | 21.94 | 21.94 | 20.58 | 21.15 | 2,639,596 | -0.37(-1.74%) |
Jan 23, 2008 | 20.22 | 21.92 | 19.68 | 21.53 | 3,270,664 | +1.29(+6.36%) |
Jan 22, 2008 | 18.26 | 20.48 | 17.80 | 20.24 | 2,347,841 | +0.63(+3.24%) |
Jan 21, 2008 | 20.20 | 20.48 | 19.03 | 19.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.20 | 20.48 | 19.03 | 19.61 | 3,050,335 | -0.58(-2.89%) |
Jan 17, 2008 | 20.64 | 20.64 | 19.91 | 20.19 | 2,770,946 | -0.20(-0.98%) |
Jan 16, 2008 | 20.25 | 20.82 | 19.62 | 20.39 | 3,009,571 | +0.27(+1.34%) |
Jan 15, 2008 | 20.19 | 20.52 | 20.00 | 20.12 | 1,834,301 | -0.58(-2.81%) |
Jan 14, 2008 | 21.14 | 21.34 | 20.21 | 20.70 | 1,731,817 | -0.08(-0.38%) |
Jan 11, 2008 | 20.67 | 21.21 | 20.43 | 20.78 | 1,902,910 | -0.35(-1.65%) |
Jan 10, 2008 | 21.23 | 21.72 | 20.41 | 21.13 | 2,521,406 | -0.01(-0.04%) |
Jan 09, 2008 | 20.41 | 21.22 | 19.50 | 21.14 | 2,550,124 | +0.75(+3.67%) |
Jan 08, 2008 | 21.36 | 21.53 | 20.28 | 20.39 | 1,592,420 | -0.66(-3.14%) |
Jan 07, 2008 | 21.41 | 21.68 | 20.43 | 21.05 | 2,138,418 | +0.31(+1.51%) |
Jan 04, 2008 | 21.73 | 21.97 | 20.66 | 20.74 | 2,897,072 | -1.10(-5.06%) |
Jan 03, 2008 | 22.31 | 22.77 | 21.24 | 21.84 | 1,207,680 | -0.55(-2.45%) |
Jan 02, 2008 | 22.61 | 23.14 | 22.21 | 22.39 | 1,284,088 | -0.26(-1.15%) |
Jan 01, 2008 | 22.52 | 22.81 | 22.09 | 22.65 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 22.52 | 22.81 | 22.09 | 22.65 | 1,668,466 | +0.03(+0.15%) |
Dec 28, 2007 | 22.66 | 22.90 | 22.20 | 22.61 | 1,554,494 | +0.01(+0.04%) |
Dec 27, 2007 | 23.89 | 23.89 | 22.56 | 22.61 | 1,111,115 | -1.09(-4.59%) |
Dec 26, 2007 | 23.88 | 23.91 | 23.22 | 23.69 | 1,679,425 | -0.18(-0.76%) |
Dec 24, 2007 | 22.69 | 23.88 | 22.69 | 23.88 | 710,143 | +0.83(+3.58%) |
Dec 21, 2007 | 23.28 | 23.30 | 22.64 | 23.05 | 1,506,215 | +0.21(+0.91%) |
Dec 20, 2007 | 23.43 | 23.47 | 22.41 | 22.84 | 1,601,450 | -0.48(-2.05%) |
Dec 19, 2007 | 22.89 | 23.32 | 22.68 | 23.32 | 2,303,307 | +0.33(+1.44%) |
Dec 18, 2007 | 23.50 | 23.87 | 22.31 | 22.99 | 3,205,885 | -0.33(-1.42%) |
Dec 17, 2007 | 24.35 | 24.51 | 23.28 | 23.32 | 4,228,761 | -1.03(-4.21%) |
Dec 14, 2007 | 24.51 | 25.03 | 24.34 | 24.34 | 9,358,511 | -0.36(-1.44%) |
Dec 13, 2007 | 25.58 | 25.58 | 24.11 | 24.70 | 3,030,671 | -2.01(-7.52%) |
Dec 12, 2007 | 26.14 | 28.21 | 26.14 | 26.71 | 4,035,865 | +0.74(+2.85%) |
Dec 11, 2007 | 28.48 | 29.13 | 25.96 | 25.97 | 3,415,690 | -2.50(-8.79%) |
Dec 10, 2007 | 27.42 | 28.77 | 27.42 | 28.47 | 2,638,651 | +1.05(+3.84%) |
Dec 07, 2007 | 27.08 | 28.02 | 27.08 | 27.42 | 3,899,227 | +0.25(+0.93%) |
Dec 06, 2007 | 25.73 | 27.29 | 25.73 | 27.17 | 1,833,851 | +1.27(+4.90%) |
Dec 05, 2007 | 25.65 | 26.07 | 25.22 | 25.90 | 2,691,323 | +0.68(+2.69%) |
Dec 04, 2007 | 24.99 | 25.31 | 24.67 | 25.22 | 2,076,514 | -0.21(-0.82%) |
Dec 03, 2007 | 25.68 | 25.68 | 24.87 | 25.43 | 1,856,049 | -0.02(-0.07%) |
Nov 30, 2007 | 25.21 | 26.02 | 25.05 | 25.45 | 1,952,131 | +0.92(+3.76%) |
Nov 29, 2007 | 23.91 | 24.78 | 23.40 | 24.53 | 2,473,133 | +0.25(+1.04%) |
Nov 28, 2007 | 22.53 | 24.33 | 22.53 | 24.28 | 3,921,053 | +1.78(+7.92%) |
Nov 27, 2007 | 22.61 | 23.52 | 22.17 | 22.49 | 2,710,222 | +0.37(+1.65%) |
Nov 26, 2007 | 23.33 | 23.51 | 21.95 | 22.13 | 2,209,119 | -1.35(-5.74%) |
Nov 23, 2007 | 23.55 | 23.68 | 23.04 | 23.48 | 897,689 | +0.34(+1.47%) |
Nov 21, 2007 | 22.97 | 23.44 | 22.69 | 23.14 | 1,963,337 | -0.43(-1.81%) |
Nov 20, 2007 | 23.90 | 24.03 | 22.66 | 23.56 | 2,741,776 | -0.12(-0.51%) |
Nov 19, 2007 | 24.86 | 24.86 | 23.48 | 23.68 | 2,704,706 | -1.36(-5.42%) |
Nov 16, 2007 | 25.53 | 25.77 | 24.79 | 25.04 | 2,836,290 | -0.81(-3.13%) |
Nov 15, 2007 | 26.09 | 26.56 | 25.48 | 25.85 | 2,218,261 | -0.53(-2.01%) |
Nov 14, 2007 | 27.86 | 28.17 | 26.32 | 26.38 | 2,742,911 | -1.30(-4.68%) |
Nov 13, 2007 | 26.28 | 27.78 | 26.28 | 27.68 | 1,978,575 | +1.03(+3.88%) |
Nov 12, 2007 | 25.73 | 27.22 | 25.73 | 26.64 | 2,141,896 | +0.73(+2.82%) |
Nov 09, 2007 | 25.30 | 26.18 | 25.21 | 25.91 | 5,454,279 | +0.01(+0.03%) |
Nov 08, 2007 | 25.01 | 26.09 | 24.34 | 25.90 | 5,169,063 | +1.30(+5.30%) |
Nov 07, 2007 | 25.65 | 25.91 | 23.91 | 24.60 | 3,711,326 | -1.09(-4.23%) |
Nov 06, 2007 | 25.21 | 26.87 | 25.10 | 25.68 | 8,895,853 | +2.18(+9.29%) |
Nov 05, 2007 | 23.26 | 24.12 | 21.98 | 23.50 | 4,513,638 | +0.23(+0.97%) |
Nov 02, 2007 | 25.54 | 25.65 | 22.68 | 23.28 | 6,989,017 | -2.37(-9.25%) |
Nov 01, 2007 | 25.97 | 26.16 | 25.21 | 25.65 | 3,682,958 | -0.88(-3.31%) |
Oct 31, 2007 | 26.03 | 27.00 | 26.03 | 26.53 | 2,312,113 | +0.83(+3.25%) |
Oct 30, 2007 | 25.41 | 25.78 | 25.04 | 25.69 | 1,289,875 | +0.40(+1.58%) |
Oct 29, 2007 | 25.67 | 25.80 | 24.75 | 25.29 | 1,834,693 | -0.16(-0.61%) |
Oct 26, 2007 | 26.08 | 28.94 | 24.91 | 25.45 | 3,080,863 | +0.00(+0.00%) |
Oct 25, 2007 | 26.95 | 27.20 | 24.75 | 25.45 | 4,078,949 | -1.28(-4.78%) |
Oct 24, 2007 | 28.08 | 28.08 | 26.45 | 26.73 | 2,797,125 | -1.40(-4.98%) |
Oct 23, 2007 | 27.96 | 28.57 | 27.62 | 28.13 | 1,153,124 | +0.36(+1.28%) |
Oct 22, 2007 | 27.27 | 28.15 | 27.00 | 27.77 | 1,085,496 | +0.16(+0.57%) |
Oct 19, 2007 | 27.40 | 28.01 | 27.24 | 27.61 | 1,494,598 | -0.10(-0.38%) |
Oct 18, 2007 | 27.74 | 28.04 | 27.15 | 27.72 | 1,616,167 | -0.40(-1.42%) |
Oct 17, 2007 | 29.26 | 29.32 | 27.69 | 28.12 | 2,655,658 | -0.92(-3.17%) |
Oct 16, 2007 | 29.61 | 29.79 | 28.86 | 29.04 | 2,174,212 | -0.77(-2.57%) |
Oct 15, 2007 | 29.78 | 30.10 | 29.71 | 29.81 | 1,121,035 | -0.10(-0.35%) |
Oct 12, 2007 | 30.00 | 30.11 | 29.58 | 29.91 | 1,295,050 | -0.09(-0.29%) |
Oct 11, 2007 | 29.47 | 30.21 | 29.15 | 30.00 | 4,264,581 | -0.13(-0.43%) |
Oct 10, 2007 | 30.41 | 30.60 | 29.47 | 30.13 | 5,718,005 | -1.11(-3.56%) |
Oct 09, 2007 | 30.76 | 31.31 | 30.43 | 31.24 | 966,112 | +0.48(+1.55%) |
Oct 08, 2007 | 31.65 | 31.90 | 30.72 | 30.76 | 790,141 | -0.70(-2.24%) |
Oct 05, 2007 | 30.66 | 31.52 | 30.36 | 31.47 | 938,394 | +0.88(+2.87%) |
Oct 04, 2007 | 30.86 | 31.12 | 30.32 | 30.59 | 671,103 | -0.29(-0.93%) |
Oct 03, 2007 | 31.28 | 31.28 | 30.65 | 30.87 | 789,796 | -0.41(-1.31%) |
Oct 02, 2007 | 30.63 | 31.32 | 30.43 | 31.28 | 1,102,748 | +0.81(+2.65%) |
Oct 01, 2007 | 29.54 | 30.61 | 29.54 | 30.47 | 1,084,806 | +0.92(+3.12%) |
Sep 28, 2007 | 29.81 | 30.14 | 29.29 | 29.55 | 1,050,877 | -0.36(-1.19%) |
Sep 27, 2007 | 29.28 | 30.01 | 28.92 | 29.91 | 1,009,242 | +1.08(+3.74%) |
Sep 26, 2007 | 29.70 | 29.95 | 28.56 | 28.83 | 2,044,477 | -0.87(-2.93%) |
Sep 25, 2007 | 29.90 | 30.44 | 28.80 | 29.70 | 1,864,366 | -1.43(-4.61%) |
Sep 24, 2007 | 31.79 | 31.89 | 30.94 | 31.14 | 927,927 | -0.65(-2.05%) |
Sep 21, 2007 | 31.74 | 32.17 | 31.63 | 31.79 | 580,932 | +0.18(+0.58%) |
Sep 20, 2007 | 32.21 | 32.21 | 31.48 | 31.61 | 1,053,407 | -0.42(-1.30%) |
Sep 19, 2007 | 31.71 | 32.86 | 31.61 | 32.02 | 1,258,476 | +0.59(+1.88%) |
Sep 18, 2007 | 30.35 | 31.93 | 30.15 | 31.43 | 1,445,028 | +1.20(+3.97%) |
Sep 17, 2007 | 30.67 | 30.67 | 29.91 | 30.23 | 568,281 | -0.44(-1.45%) |
Sep 14, 2007 | 30.09 | 30.68 | 29.94 | 30.67 | 643,499 | +0.35(+1.15%) |
Sep 13, 2007 | 29.79 | 30.56 | 29.59 | 30.33 | 1,105,968 | +0.55(+1.84%) |
Sep 12, 2007 | 29.44 | 29.98 | 29.26 | 29.78 | 739,651 | +0.12(+0.41%) |
Sep 11, 2007 | 29.40 | 29.78 | 29.26 | 29.66 | 877,897 | +0.53(+1.82%) |
Sep 10, 2007 | 29.98 | 30.05 | 28.67 | 29.13 | 1,325,184 | -0.88(-2.93%) |
Sep 07, 2007 | 29.71 | 30.32 | 29.23 | 30.01 | 1,532,668 | -0.10(-0.32%) |
Sep 06, 2007 | 31.30 | 31.57 | 30.00 | 30.10 | 1,226,732 | -0.90(-2.89%) |
Sep 05, 2007 | 32.23 | 32.31 | 30.96 | 31.00 | 1,458,139 | -1.68(-5.14%) |
Sep 04, 2007 | 32.02 | 33.09 | 31.76 | 32.67 | 988,654 | +0.85(+2.68%) |
Aug 31, 2007 | 31.65 | 32.17 | 31.51 | 31.82 | 1,279,178 | +0.67(+2.15%) |
Aug 30, 2007 | 30.12 | 31.15 | 29.95 | 31.15 | 937,934 | +0.63(+2.08%) |
Aug 29, 2007 | 30.34 | 30.57 | 29.87 | 30.52 | 779,790 | +0.50(+1.65%) |
Aug 28, 2007 | 30.69 | 30.82 | 30.00 | 30.02 | 1,082,620 | -0.90(-2.90%) |
Aug 27, 2007 | 32.37 | 32.54 | 30.87 | 30.92 | 937,934 | -1.45(-4.49%) |
Aug 24, 2007 | 32.33 | 32.48 | 31.52 | 32.37 | 809,234 | -0.13(-0.40%) |
Aug 23, 2007 | 32.90 | 33.34 | 32.09 | 32.50 | 1,811,920 | +0.10(+0.30%) |
Aug 22, 2007 | 32.05 | 32.64 | 31.78 | 32.40 | 1,560,961 | +0.85(+2.70%) |
Aug 21, 2007 | 30.70 | 31.56 | 30.14 | 31.55 | 1,910,602 | +0.85(+2.78%) |
Aug 20, 2007 | 31.30 | 31.99 | 30.27 | 30.70 | 1,669,304 | -0.75(-2.38%) |
Aug 17, 2007 | 30.87 | 33.03 | 30.44 | 31.45 | 4,106,548 | +1.81(+6.10%) |
Aug 16, 2007 | 26.08 | 29.83 | 26.08 | 29.64 | 3,470,908 | +2.31(+8.46%) |
Aug 15, 2007 | 28.27 | 30.74 | 25.97 | 27.33 | 4,194,077 | -1.42(-4.93%) |
Aug 14, 2007 | 29.65 | 29.86 | 28.27 | 28.74 | 3,530,910 | -1.25(-4.17%) |
Aug 13, 2007 | 29.87 | 30.71 | 29.42 | 30.00 | 2,116,246 | +0.70(+2.40%) |
Aug 10, 2007 | 30.32 | 30.32 | 28.38 | 29.29 | 3,199,212 | -1.11(-3.66%) |
Aug 09, 2007 | 30.43 | 32.17 | 30.41 | 30.41 | 2,580,872 | -1.98(-6.12%) |
Aug 08, 2007 | 30.18 | 33.43 | 30.09 | 32.39 | 3,819,514 | +2.16(+7.13%) |
Aug 07, 2007 | 31.78 | 34.78 | 28.77 | 30.23 | 4,105,039 | -0.07(-0.23%) |
Aug 06, 2007 | 31.67 | 31.67 | 26.19 | 30.30 | 5,089,163 | -0.09(-0.29%) |
Aug 03, 2007 | 30.34 | 31.87 | 30.17 | 30.39 | 4,143,011 | -1.23(-3.88%) |
Aug 02, 2007 | 31.39 | 33.02 | 30.74 | 31.61 | 3,633,654 | +0.88(+2.86%) |
Aug 01, 2007 | 31.47 | 31.47 | 26.75 | 30.74 | 5,391,344 | -0.85(-2.70%) |
Jul 31, 2007 | 32.56 | 33.20 | 31.11 | 31.59 | 3,480,189 | -0.27(-0.85%) |
Jul 30, 2007 | 33.16 | 33.91 | 30.66 | 31.86 | 3,491,252 | -0.71(-2.19%) |
Jul 27, 2007 | 33.18 | 33.33 | 32.18 | 32.57 | 2,309,698 | -0.61(-1.83%) |
Jul 26, 2007 | 33.45 | 33.45 | 32.06 | 33.18 | 2,363,467 | -0.53(-1.57%) |
Jul 25, 2007 | 34.25 | 35.26 | 33.19 | 33.71 | 2,330,393 | -0.23(-0.67%) |
Jul 24, 2007 | 34.87 | 35.25 | 33.57 | 33.94 | 3,032,632 | -1.16(-3.30%) |
Jul 23, 2007 | 36.19 | 36.54 | 34.65 | 35.09 | 2,626,875 | -1.10(-3.05%) |
Jul 20, 2007 | 36.79 | 36.94 | 36.07 | 36.20 | 1,509,851 | -0.73(-1.98%) |
Jul 19, 2007 | 37.09 | 37.64 | 36.76 | 36.93 | 1,088,141 | +0.10(+0.26%) |
Jul 18, 2007 | 37.39 | 37.40 | 36.43 | 36.83 | 1,789,838 | -0.66(-1.76%) |
Jul 17, 2007 | 37.90 | 37.98 | 37.49 | 37.49 | 736,200 | -0.39(-1.03%) |
Jul 16, 2007 | 38.54 | 38.89 | 37.70 | 37.88 | 1,386,240 | -0.87(-2.24%) |
Jul 13, 2007 | 37.05 | 38.78 | 37.05 | 38.75 | 3,373,457 | +1.73(+4.67%) |
Jul 12, 2007 | 37.18 | 37.39 | 36.68 | 37.02 | 1,500,924 | -0.80(-2.11%) |
Jul 11, 2007 | 38.10 | 38.22 | 36.65 | 37.82 | 2,696,833 | -0.51(-1.34%) |
Jul 10, 2007 | 40.00 | 40.08 | 38.13 | 38.33 | 1,586,266 | -1.72(-4.30%) |
Jul 09, 2007 | 39.82 | 40.35 | 39.69 | 40.06 | 943,719 | -0.06(-0.15%) |
Jul 06, 2007 | 40.03 | 40.19 | 39.57 | 40.12 | 656,496 | +0.19(+0.48%) |
Jul 05, 2007 | 40.34 | 40.91 | 39.72 | 39.93 | 1,052,832 | -0.11(-0.28%) |
Jul 03, 2007 | 39.95 | 40.37 | 39.73 | 40.04 | 665,352 | +0.35(+0.88%) |
Jul 02, 2007 | 38.73 | 39.69 | 38.69 | 39.69 | 1,839,178 | +1.15(+2.98%) |
Jun 29, 2007 | 39.30 | 39.69 | 38.37 | 38.54 | 1,682,530 | -0.66(-1.69%) |
Jun 28, 2007 | 38.78 | 39.98 | 38.45 | 39.20 | 1,091,361 | +0.43(+1.10%) |
Jun 27, 2007 | 38.32 | 38.79 | 37.52 | 38.78 | 1,262,386 | +0.43(+1.13%) |
Jun 26, 2007 | 39.34 | 39.61 | 38.33 | 38.34 | 1,250,310 | -0.62(-1.58%) |
Jun 25, 2007 | 39.87 | 40.00 | 38.54 | 38.96 | 1,394,352 | -0.90(-2.27%) |
Jun 22, 2007 | 40.37 | 40.63 | 39.73 | 39.86 | 818,435 | -0.68(-1.67%) |
Jun 21, 2007 | 40.86 | 41.08 | 40.24 | 40.54 | 1,222,530 | -0.73(-1.77%) |
Jun 20, 2007 | 41.45 | 41.84 | 41.12 | 41.27 | 1,496,209 | +0.40(+0.98%) |
Jun 19, 2007 | 40.26 | 40.97 | 40.06 | 40.87 | 577,597 | +0.35(+0.86%) |
Jun 18, 2007 | 41.30 | 41.30 | 40.34 | 40.53 | 696,521 | -0.59(-1.44%) |
Jun 15, 2007 | 41.20 | 41.74 | 41.03 | 41.12 | 590,018 | +0.02(+0.04%) |
Jun 14, 2007 | 41.17 | 41.44 | 40.91 | 41.10 | 543,553 | -0.15(-0.36%) |
Jun 13, 2007 | 40.73 | 41.25 | 40.46 | 41.25 | 1,017,638 | +0.87(+2.15%) |
Jun 12, 2007 | 41.16 | 41.16 | 40.20 | 40.38 | 1,639,630 | -0.78(-1.90%) |
Jun 11, 2007 | 41.14 | 41.70 | 39.78 | 41.16 | 1,410,483 | -1.13(-2.67%) |
Jun 08, 2007 | 42.02 | 42.46 | 41.93 | 42.29 | 861,795 | +0.04(+0.10%) |
Jun 07, 2007 | 42.65 | 42.65 | 42.06 | 42.25 | 1,957,067 | -0.36(-0.84%) |
Jun 06, 2007 | 42.66 | 42.96 | 42.47 | 42.60 | 962,726 | +0.07(+0.16%) |
Jun 05, 2007 | 42.40 | 42.86 | 42.40 | 42.53 | 1,251,230 | +0.13(+0.31%) |
Jun 04, 2007 | 42.04 | 42.46 | 41.88 | 42.40 | 1,114,594 | +0.37(+0.87%) |
Jun 01, 2007 | 42.01 | 42.26 | 41.52 | 42.04 | 730,449 | +0.28(+0.67%) |
May 31, 2007 | 43.33 | 43.33 | 41.46 | 41.76 | 806,493 | +0.05(+0.13%) |
May 30, 2007 | 41.52 | 42.04 | 41.31 | 41.71 | 797,732 | +0.14(+0.33%) |
May 29, 2007 | 41.13 | 42.17 | 41.13 | 41.57 | 711,012 | +1.29(+3.19%) |
May 25, 2007 | 39.80 | 41.00 | 39.80 | 40.28 | 539,987 | -0.03(-0.06%) |
May 24, 2007 | 41.08 | 41.23 | 39.81 | 40.31 | 896,989 | -0.88(-2.13%) |
May 23, 2007 | 41.56 | 42.33 | 41.18 | 41.19 | 788,646 | -0.20(-0.48%) |
May 22, 2007 | 39.85 | 42.11 | 39.85 | 41.39 | 2,013,309 | +1.56(+3.91%) |
May 21, 2007 | 39.61 | 40.32 | 39.34 | 39.83 | 742,986 | +0.39(+0.99%) |
May 18, 2007 | 39.78 | 39.86 | 39.20 | 39.44 | 532,626 | -0.23(-0.57%) |
May 17, 2007 | 40.03 | 40.19 | 39.66 | 39.66 | 411,057 | -0.37(-0.91%) |
May 16, 2007 | 40.54 | 40.72 | 39.62 | 40.03 | 578,977 | -0.30(-0.75%) |
May 15, 2007 | 41.21 | 41.22 | 40.24 | 40.33 | 649,875 | -0.90(-2.19%) |
May 14, 2007 | 41.42 | 41.91 | 41.20 | 41.24 | 389,895 | -0.17(-0.42%) |
May 11, 2007 | 41.28 | 41.73 | 41.08 | 41.41 | 309,270 | +0.31(+0.76%) |
May 10, 2007 | 41.85 | 41.85 | 40.86 | 41.10 | 319,852 | -0.75(-1.79%) |
May 09, 2007 | 41.27 | 41.86 | 41.25 | 41.85 | 411,402 | +0.58(+1.41%) |
May 08, 2007 | 41.47 | 41.47 | 40.91 | 41.26 | 505,828 | -0.26(-0.63%) |
May 07, 2007 | 41.55 | 41.63 | 41.08 | 41.53 | 308,019 | +0.19(+0.46%) |
May 04, 2007 | 41.93 | 42.03 | 41.19 | 41.33 | 358,266 | -0.50(-1.18%) |
May 03, 2007 | 41.73 | 42.02 | 41.66 | 41.83 | 511,694 | +0.07(+0.17%) |
May 02, 2007 | 41.54 | 42.08 | 41.46 | 41.76 | 409,160 | +0.25(+0.61%) |