Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 27.93 | 28.66 | 27.93 | 28.44 | 376,791 | +0.82(+2.99%) |
Apr 29, 2008 | 27.78 | 27.83 | 27.46 | 27.61 | 243,600 | -0.44(-1.58%) |
Apr 28, 2008 | 28.25 | 28.28 | 28.04 | 28.06 | 239,531 | -0.23(-0.82%) |
Apr 25, 2008 | 28.00 | 28.33 | 27.94 | 28.29 | 258,710 | +0.62(+2.24%) |
Apr 24, 2008 | 27.43 | 27.83 | 27.23 | 27.67 | 247,886 | +0.30(+1.08%) |
Apr 23, 2008 | 27.14 | 27.47 | 27.06 | 27.38 | 262,067 | +0.17(+0.62%) |
Apr 22, 2008 | 27.60 | 27.60 | 27.08 | 27.21 | 259,170 | -0.66(-2.36%) |
Apr 21, 2008 | 27.70 | 27.87 | 27.53 | 27.87 | 176,441 | -0.37(-1.30%) |
Apr 18, 2008 | 28.25 | 28.44 | 28.20 | 28.23 | 183,529 | +0.55(+1.98%) |
Apr 17, 2008 | 27.56 | 27.80 | 27.39 | 27.68 | 201,178 | -0.46(-1.65%) |
Apr 16, 2008 | 27.94 | 28.19 | 27.70 | 28.15 | 190,456 | +0.70(+2.53%) |
Apr 15, 2008 | 27.76 | 27.76 | 27.18 | 27.45 | 282,720 | -0.68(-2.43%) |
Apr 14, 2008 | 28.53 | 28.53 | 28.05 | 28.14 | 187,518 | -0.21(-0.75%) |
Apr 11, 2008 | 28.59 | 28.60 | 28.26 | 28.35 | 261,684 | -0.48(-1.65%) |
Apr 10, 2008 | 28.68 | 29.06 | 28.43 | 28.83 | 231,884 | -0.55(-1.89%) |
Apr 09, 2008 | 29.77 | 29.85 | 29.24 | 29.38 | 228,935 | -0.19(-0.65%) |
Apr 08, 2008 | 29.56 | 29.59 | 29.38 | 29.57 | 238,139 | +0.25(+0.86%) |
Apr 07, 2008 | 29.46 | 29.53 | 29.15 | 29.32 | 197,782 | -0.19(-0.65%) |
Apr 04, 2008 | 29.62 | 29.68 | 29.28 | 29.51 | 187,804 | +0.32(+1.08%) |
Apr 03, 2008 | 28.70 | 29.33 | 28.63 | 29.20 | 264,414 | -0.12(-0.40%) |
Apr 02, 2008 | 29.18 | 29.59 | 28.97 | 29.32 | 367,235 | +0.61(+2.11%) |
Apr 01, 2008 | 28.43 | 28.75 | 28.34 | 28.71 | 258,858 | +0.94(+3.39%) |
Mar 31, 2008 | 27.44 | 27.94 | 27.34 | 27.77 | 457,412 | +0.39(+1.44%) |
Mar 28, 2008 | 27.68 | 27.78 | 27.36 | 27.38 | 420,154 | -0.23(-0.82%) |
Mar 27, 2008 | 27.67 | 27.98 | 27.49 | 27.60 | 283,356 | +0.20(+0.73%) |
Mar 26, 2008 | 27.62 | 27.65 | 27.29 | 27.40 | 336,099 | -0.83(-2.94%) |
Mar 25, 2008 | 27.83 | 28.34 | 27.63 | 28.23 | 635,624 | +0.82(+2.98%) |
Mar 24, 2008 | 27.69 | 27.69 | 27.00 | 27.41 | 305,880 | +0.32(+1.19%) |
Mar 21, 2008 | 25.87 | 27.23 | 25.87 | 27.09 | 463,302 | +0.00(+0.00%) |
Mar 20, 2008 | 25.87 | 27.23 | 25.87 | 27.09 | 463,302 | +1.02(+3.93%) |
Mar 19, 2008 | 26.82 | 26.93 | 26.07 | 26.07 | 544,011 | -1.75(-6.30%) |
Mar 18, 2008 | 27.29 | 27.94 | 27.21 | 27.82 | 288,846 | +1.15(+4.32%) |
Mar 17, 2008 | 26.63 | 26.96 | 26.36 | 26.67 | 450,376 | -0.84(-3.07%) |
Mar 14, 2008 | 28.30 | 28.34 | 27.29 | 27.51 | 479,422 | -0.53(-1.88%) |
Mar 13, 2008 | 27.88 | 28.11 | 27.73 | 28.04 | 279,083 | +0.12(+0.42%) |
Mar 12, 2008 | 27.58 | 28.12 | 27.55 | 27.92 | 383,834 | +0.32(+1.17%) |
Mar 11, 2008 | 27.88 | 28.00 | 27.06 | 27.60 | 445,780 | +0.17(+0.63%) |
Mar 10, 2008 | 27.96 | 28.03 | 27.29 | 27.43 | 463,318 | -0.58(-2.07%) |
Mar 07, 2008 | 27.87 | 28.28 | 27.85 | 28.01 | 449,600 | +0.15(+0.53%) |
Mar 06, 2008 | 28.03 | 28.19 | 27.80 | 27.86 | 261,412 | -0.50(-1.77%) |
Mar 05, 2008 | 28.21 | 28.63 | 28.09 | 28.36 | 736,956 | +0.28(+1.01%) |
Mar 04, 2008 | 28.03 | 28.26 | 27.70 | 28.08 | 643,501 | -0.54(-1.89%) |
Mar 03, 2008 | 28.44 | 28.73 | 28.36 | 28.62 | 920,956 | -0.55(-1.88%) |
Feb 29, 2008 | 29.21 | 29.30 | 28.79 | 29.17 | 1,313,334 | -0.21(-0.70%) |
Feb 28, 2008 | 29.48 | 29.61 | 29.19 | 29.37 | 497,152 | -0.55(-1.85%) |
Feb 27, 2008 | 29.89 | 30.29 | 29.85 | 29.93 | 792,587 | -0.63(-2.07%) |
Feb 26, 2008 | 30.30 | 30.76 | 30.08 | 30.56 | 646,140 | +0.26(+0.87%) |
Feb 25, 2008 | 29.73 | 30.35 | 29.66 | 30.29 | 788,246 | +0.97(+3.30%) |
Feb 22, 2008 | 29.25 | 29.34 | 28.91 | 29.33 | 235,143 | +0.27(+0.93%) |
Feb 21, 2008 | 29.26 | 29.39 | 29.00 | 29.06 | 227,227 | +0.26(+0.89%) |
Feb 20, 2008 | 28.51 | 28.90 | 28.26 | 28.80 | 397,884 | -0.04(-0.13%) |
Feb 19, 2008 | 29.27 | 29.30 | 28.77 | 28.84 | 310,730 | -0.93(-3.14%) |
Feb 18, 2008 | 29.18 | 29.80 | 29.06 | 29.77 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.18 | 29.80 | 29.06 | 29.77 | 417,701 | +0.55(+1.90%) |
Feb 14, 2008 | 29.42 | 29.63 | 29.19 | 29.22 | 264,788 | +0.44(+1.54%) |
Feb 13, 2008 | 28.36 | 28.84 | 28.20 | 28.77 | 683,080 | -0.21(-0.71%) |
Feb 12, 2008 | 28.82 | 29.13 | 28.47 | 28.98 | 359,252 | -0.08(-0.27%) |
Feb 11, 2008 | 29.04 | 29.12 | 28.62 | 29.06 | 526,286 | +0.05(+0.18%) |
Feb 08, 2008 | 29.25 | 29.25 | 28.63 | 29.01 | 981,074 | -0.79(-2.66%) |
Feb 07, 2008 | 29.88 | 30.06 | 29.33 | 29.80 | 1,042,081 | -2.85(-8.74%) |
Feb 06, 2008 | 33.46 | 33.46 | 32.58 | 32.65 | 538,711 | +0.49(+1.52%) |
Feb 05, 2008 | 32.92 | 32.99 | 32.16 | 32.16 | 460,353 | -1.07(-3.22%) |
Feb 04, 2008 | 33.33 | 33.43 | 33.16 | 33.23 | 411,952 | -0.53(-1.57%) |
Feb 01, 2008 | 33.75 | 33.86 | 33.29 | 33.76 | 328,797 | +0.35(+1.06%) |
Jan 31, 2008 | 32.39 | 33.72 | 32.39 | 33.41 | 1,012,127 | +0.45(+1.37%) |
Jan 30, 2008 | 32.94 | 33.55 | 32.71 | 32.96 | 655,452 | -0.06(-0.18%) |
Jan 29, 2008 | 33.05 | 33.20 | 32.78 | 33.01 | 408,896 | +0.19(+0.59%) |
Jan 28, 2008 | 32.74 | 32.88 | 32.22 | 32.82 | 425,120 | +0.51(+1.58%) |
Jan 25, 2008 | 32.97 | 32.97 | 32.21 | 32.31 | 460,035 | -0.11(-0.34%) |
Jan 24, 2008 | 31.65 | 32.48 | 31.65 | 32.42 | 402,304 | +0.62(+1.97%) |
Jan 23, 2008 | 31.15 | 31.95 | 30.33 | 31.80 | 1,062,923 | -0.15(-0.48%) |
Jan 22, 2008 | 30.83 | 32.34 | 30.80 | 31.95 | 1,117,228 | -2.72(-7.84%) |
Jan 21, 2008 | 34.61 | 35.43 | 34.35 | 34.67 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.61 | 35.43 | 34.35 | 34.67 | 541,973 | +0.21(+0.62%) |
Jan 17, 2008 | 35.19 | 35.41 | 34.35 | 34.46 | 405,401 | +0.08(+0.22%) |
Jan 16, 2008 | 34.79 | 34.98 | 34.10 | 34.38 | 494,276 | -0.01(-0.04%) |
Jan 15, 2008 | 35.15 | 35.29 | 34.28 | 34.39 | 361,795 | -0.21(-0.61%) |
Jan 14, 2008 | 34.91 | 34.98 | 34.55 | 34.60 | 251,906 | -0.54(-1.54%) |
Jan 11, 2008 | 35.40 | 35.40 | 34.92 | 35.15 | 620,420 | +0.02(+0.05%) |
Jan 10, 2008 | 34.80 | 35.29 | 34.72 | 35.13 | 1,129,154 | +0.61(+1.77%) |
Jan 09, 2008 | 34.45 | 34.66 | 33.99 | 34.51 | 840,784 | -0.15(-0.45%) |
Jan 08, 2008 | 34.89 | 35.45 | 34.62 | 34.67 | 1,152,591 | +1.12(+3.34%) |
Jan 07, 2008 | 33.74 | 33.84 | 33.17 | 33.55 | 3,967,018 | +0.17(+0.52%) |
Jan 04, 2008 | 34.02 | 34.08 | 33.30 | 33.37 | 1,559,552 | -0.73(-2.13%) |
Jan 03, 2008 | 34.15 | 34.33 | 34.02 | 34.10 | 1,473,742 | -0.15(-0.43%) |
Jan 02, 2008 | 34.79 | 34.79 | 33.92 | 34.25 | 1,297,596 | -0.49(-1.41%) |
Jan 01, 2008 | 34.44 | 35.11 | 34.44 | 34.74 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.44 | 35.11 | 34.44 | 34.74 | 461,020 | -0.09(-0.26%) |
Dec 28, 2007 | 35.38 | 35.40 | 34.70 | 34.83 | 960,285 | -0.75(-2.10%) |
Dec 27, 2007 | 35.38 | 35.87 | 35.38 | 35.58 | 1,688,328 | +0.46(+1.32%) |
Dec 26, 2007 | 34.24 | 35.22 | 33.97 | 35.11 | 570,998 | -0.48(-1.36%) |
Dec 24, 2007 | 36.07 | 36.07 | 35.44 | 35.60 | 175,697 | -0.14(-0.38%) |
Dec 21, 2007 | 35.55 | 35.80 | 35.55 | 35.73 | 281,271 | +0.18(+0.51%) |
Dec 20, 2007 | 35.73 | 35.78 | 35.34 | 35.55 | 403,701 | -0.24(-0.68%) |
Dec 19, 2007 | 35.99 | 36.20 | 35.60 | 35.80 | 247,209 | -0.23(-0.64%) |
Dec 18, 2007 | 36.14 | 36.44 | 35.73 | 36.03 | 616,960 | +0.14(+0.40%) |
Dec 17, 2007 | 36.72 | 36.72 | 35.80 | 35.89 | 492,402 | -0.90(-2.45%) |
Dec 14, 2007 | 37.23 | 37.38 | 36.74 | 36.79 | 606,718 | -0.95(-2.53%) |
Dec 13, 2007 | 37.77 | 37.78 | 37.41 | 37.74 | 186,174 | -0.42(-1.10%) |
Dec 12, 2007 | 38.69 | 38.85 | 37.83 | 38.16 | 264,825 | +0.73(+1.96%) |
Dec 11, 2007 | 38.03 | 38.35 | 37.37 | 37.43 | 200,531 | -0.82(-2.16%) |
Dec 10, 2007 | 37.99 | 38.37 | 37.90 | 38.25 | 334,566 | +0.06(+0.17%) |
Dec 07, 2007 | 37.94 | 38.28 | 37.79 | 38.19 | 215,431 | -0.21(-0.55%) |
Dec 06, 2007 | 38.04 | 38.44 | 37.89 | 38.40 | 205,653 | -0.34(-0.88%) |
Dec 05, 2007 | 38.43 | 38.89 | 38.38 | 38.74 | 412,083 | +0.69(+1.81%) |
Dec 04, 2007 | 37.99 | 38.18 | 37.83 | 38.05 | 243,762 | -0.26(-0.69%) |
Dec 03, 2007 | 38.32 | 38.59 | 38.17 | 38.32 | 206,120 | +0.39(+1.02%) |
Nov 30, 2007 | 38.23 | 38.27 | 37.56 | 37.93 | 274,566 | +0.08(+0.22%) |
Nov 29, 2007 | 37.47 | 37.97 | 37.43 | 37.85 | 213,569 | -0.68(-1.77%) |
Nov 28, 2007 | 37.43 | 38.61 | 37.41 | 38.53 | 293,634 | +0.73(+1.93%) |
Nov 27, 2007 | 37.57 | 37.91 | 37.39 | 37.80 | 287,138 | +0.28(+0.74%) |
Nov 26, 2007 | 38.27 | 38.39 | 37.47 | 37.52 | 161,573 | -1.22(-3.16%) |
Nov 23, 2007 | 38.43 | 38.75 | 38.28 | 38.75 | 197,101 | +2.20(+6.03%) |
Nov 21, 2007 | 37.12 | 37.19 | 36.46 | 36.54 | 395,786 | -0.97(-2.59%) |
Nov 20, 2007 | 37.30 | 37.72 | 37.27 | 37.52 | 255,322 | +0.35(+0.94%) |
Nov 19, 2007 | 37.99 | 37.99 | 37.03 | 37.17 | 226,863 | -0.41(-1.10%) |
Nov 16, 2007 | 37.62 | 37.66 | 37.15 | 37.58 | 221,640 | +0.21(+0.55%) |
Nov 15, 2007 | 37.63 | 37.98 | 37.16 | 37.38 | 333,760 | -0.61(-1.59%) |
Nov 14, 2007 | 38.53 | 38.59 | 37.93 | 37.98 | 283,724 | -1.12(-2.87%) |
Nov 13, 2007 | 38.21 | 39.11 | 38.21 | 39.10 | 207,051 | +1.06(+2.79%) |
Nov 12, 2007 | 38.37 | 38.59 | 37.98 | 38.04 | 257,368 | -0.88(-2.25%) |
Nov 09, 2007 | 39.19 | 39.56 | 38.88 | 38.91 | 385,231 | -2.03(-4.96%) |
Nov 08, 2007 | 41.62 | 41.75 | 40.51 | 40.94 | 480,996 | -1.34(-3.17%) |
Nov 07, 2007 | 42.91 | 43.02 | 42.28 | 42.28 | 211,706 | -0.95(-2.19%) |
Nov 06, 2007 | 43.82 | 43.89 | 42.95 | 43.23 | 229,245 | +0.17(+0.40%) |
Nov 05, 2007 | 43.05 | 43.43 | 42.79 | 43.06 | 195,409 | -0.12(-0.27%) |
Nov 02, 2007 | 42.46 | 43.19 | 42.36 | 43.17 | 414,100 | +0.58(+1.36%) |
Nov 01, 2007 | 43.29 | 43.37 | 42.54 | 42.59 | 280,930 | -1.28(-2.91%) |
Oct 31, 2007 | 43.23 | 43.94 | 43.19 | 43.87 | 133,480 | +0.76(+1.76%) |
Oct 30, 2007 | 43.13 | 43.35 | 42.91 | 43.11 | 209,533 | -0.39(-0.90%) |
Oct 29, 2007 | 43.10 | 43.57 | 42.86 | 43.50 | 215,587 | +0.03(+0.07%) |
Oct 26, 2007 | 43.61 | 43.67 | 43.26 | 43.47 | 202,083 | +1.09(+2.57%) |
Oct 25, 2007 | 41.89 | 42.43 | 41.85 | 42.38 | 205,963 | +1.25(+3.04%) |
Oct 24, 2007 | 40.98 | 41.16 | 40.55 | 41.13 | 178,336 | +0.12(+0.30%) |
Oct 23, 2007 | 40.94 | 41.01 | 40.61 | 41.01 | 160,021 | +0.70(+1.73%) |
Oct 22, 2007 | 40.08 | 40.31 | 39.95 | 40.31 | 113,458 | -0.11(-0.27%) |
Oct 19, 2007 | 41.11 | 41.26 | 40.35 | 40.42 | 177,560 | -0.46(-1.12%) |
Oct 18, 2007 | 41.27 | 41.32 | 40.73 | 40.88 | 256,562 | -0.32(-0.78%) |
Oct 17, 2007 | 41.18 | 41.29 | 40.55 | 41.20 | 331,218 | +1.00(+2.48%) |
Oct 16, 2007 | 40.49 | 40.92 | 40.16 | 40.20 | 871,505 | -0.70(-1.70%) |
Oct 15, 2007 | 40.78 | 41.15 | 40.78 | 40.90 | 678,113 | -0.35(-0.84%) |
Oct 12, 2007 | 41.36 | 41.43 | 40.88 | 41.25 | 199,134 | +0.12(+0.30%) |
Oct 11, 2007 | 41.12 | 41.47 | 40.96 | 41.12 | 232,504 | +1.26(+3.15%) |
Oct 10, 2007 | 40.12 | 40.16 | 39.83 | 39.87 | 170,576 | -0.44(-1.10%) |
Oct 09, 2007 | 40.27 | 40.33 | 39.95 | 40.31 | 237,006 | +0.57(+1.43%) |
Oct 08, 2007 | 39.82 | 40.09 | 39.62 | 39.75 | 89,401 | -0.19(-0.47%) |
Oct 05, 2007 | 39.61 | 40.07 | 39.55 | 39.93 | 141,706 | +0.17(+0.42%) |
Oct 04, 2007 | 39.93 | 40.07 | 39.51 | 39.77 | 222,726 | -0.08(-0.21%) |
Oct 03, 2007 | 40.02 | 40.31 | 39.82 | 39.85 | 308,557 | -0.55(-1.36%) |
Oct 02, 2007 | 40.16 | 40.51 | 40.16 | 40.40 | 169,334 | -0.78(-1.89%) |
Oct 01, 2007 | 40.91 | 41.19 | 40.77 | 41.18 | 143,259 | +0.70(+1.72%) |
Sep 28, 2007 | 40.18 | 40.57 | 40.02 | 40.48 | 117,183 | +0.50(+1.24%) |
Sep 27, 2007 | 39.85 | 40.00 | 39.76 | 39.98 | 148,380 | +0.29(+0.73%) |
Sep 26, 2007 | 40.08 | 40.14 | 39.48 | 39.69 | 186,407 | -0.42(-1.04%) |
Sep 25, 2007 | 39.82 | 40.20 | 39.77 | 40.11 | 297,848 | +0.23(+0.57%) |
Sep 24, 2007 | 40.38 | 40.38 | 39.84 | 39.89 | 222,881 | -0.19(-0.48%) |
Sep 21, 2007 | 40.16 | 40.35 | 40.02 | 40.08 | 415,032 | +0.17(+0.44%) |
Sep 20, 2007 | 40.13 | 40.29 | 39.74 | 39.91 | 198,669 | -0.52(-1.29%) |
Sep 19, 2007 | 40.54 | 40.84 | 40.33 | 40.43 | 239,178 | -0.87(-2.11%) |
Sep 18, 2007 | 40.59 | 41.52 | 40.40 | 41.30 | 233,901 | +0.61(+1.50%) |
Sep 17, 2007 | 40.92 | 41.31 | 40.19 | 40.69 | 233,436 | -0.30(-0.72%) |
Sep 14, 2007 | 40.74 | 41.27 | 40.65 | 40.98 | 134,256 | -0.72(-1.72%) |
Sep 13, 2007 | 41.56 | 41.83 | 41.43 | 41.70 | 135,808 | +1.24(+3.06%) |
Sep 12, 2007 | 40.17 | 40.62 | 40.07 | 40.46 | 136,740 | +0.34(+0.85%) |
Sep 11, 2007 | 39.66 | 40.22 | 39.59 | 40.12 | 167,627 | +1.08(+2.76%) |
Sep 10, 2007 | 39.46 | 39.46 | 38.78 | 39.04 | 141,862 | -0.32(-0.80%) |
Sep 07, 2007 | 39.51 | 39.74 | 38.99 | 39.36 | 216,673 | -0.94(-2.33%) |
Sep 06, 2007 | 40.01 | 40.44 | 39.75 | 40.30 | 159,711 | +0.34(+0.85%) |
Sep 05, 2007 | 40.11 | 40.12 | 39.79 | 39.96 | 230,021 | -1.02(-2.50%) |
Sep 04, 2007 | 40.29 | 41.11 | 40.24 | 40.98 | 135,343 | -0.10(-0.24%) |
Aug 31, 2007 | 40.97 | 41.27 | 40.65 | 41.08 | 114,389 | +0.70(+1.72%) |
Aug 30, 2007 | 40.09 | 40.65 | 40.03 | 40.38 | 171,507 | -0.26(-0.65%) |
Aug 29, 2007 | 40.14 | 40.73 | 40.16 | 40.65 | 182,682 | +1.44(+3.68%) |
Aug 28, 2007 | 40.09 | 40.15 | 39.12 | 39.20 | 223,192 | -1.09(-2.70%) |
Aug 27, 2007 | 39.88 | 40.45 | 39.79 | 40.29 | 217,759 | -0.06(-0.14%) |
Aug 24, 2007 | 39.75 | 40.37 | 39.68 | 40.35 | 220,864 | +0.82(+2.07%) |
Aug 23, 2007 | 39.64 | 39.73 | 39.27 | 39.53 | 164,522 | +0.36(+0.92%) |
Aug 22, 2007 | 38.99 | 39.29 | 38.69 | 39.17 | 249,422 | -0.73(-1.84%) |
Aug 21, 2007 | 39.46 | 39.98 | 39.45 | 39.91 | 206,119 | +0.44(+1.13%) |
Aug 20, 2007 | 39.69 | 39.69 | 39.01 | 39.46 | 172,904 | -0.05(-0.11%) |
Aug 17, 2007 | 39.66 | 39.73 | 39.05 | 39.51 | 300,487 | +0.90(+2.32%) |
Aug 16, 2007 | 39.20 | 39.51 | 37.69 | 38.61 | 445,918 | -0.66(-1.67%) |
Aug 15, 2007 | 39.87 | 40.42 | 39.27 | 39.27 | 191,218 | -0.50(-1.25%) |
Aug 14, 2007 | 40.43 | 40.48 | 39.71 | 39.77 | 214,655 | +0.21(+0.52%) |
Aug 13, 2007 | 39.48 | 40.09 | 39.37 | 39.56 | 259,356 | +0.95(+2.47%) |
Aug 10, 2007 | 39.23 | 39.40 | 38.40 | 38.61 | 422,947 | -1.18(-2.96%) |
Aug 09, 2007 | 40.30 | 40.80 | 39.76 | 39.78 | 659,022 | -2.02(-4.84%) |
Aug 08, 2007 | 41.56 | 41.91 | 41.36 | 41.81 | 465,941 | +0.10(+0.23%) |
Aug 07, 2007 | 41.16 | 42.06 | 41.14 | 41.71 | 303,280 | +0.25(+0.61%) |
Aug 06, 2007 | 40.96 | 41.49 | 40.69 | 41.46 | 264,788 | +0.09(+0.22%) |
Aug 03, 2007 | 41.50 | 41.84 | 41.29 | 41.37 | 266,185 | -0.47(-1.12%) |
Aug 02, 2007 | 41.38 | 41.98 | 41.35 | 41.84 | 1,010,884 | +0.87(+2.12%) |
Aug 01, 2007 | 40.80 | 41.18 | 40.36 | 40.97 | 292,881 | +0.01(+0.02%) |
Jul 31, 2007 | 41.20 | 41.55 | 40.94 | 40.96 | 202,859 | -0.09(-0.22%) |
Jul 30, 2007 | 41.07 | 41.40 | 40.61 | 41.05 | 297,072 | +0.40(+0.98%) |
Jul 27, 2007 | 40.95 | 41.40 | 40.65 | 40.65 | 276,584 | -0.21(-0.50%) |
Jul 26, 2007 | 41.70 | 41.92 | 40.44 | 40.86 | 332,460 | -2.69(-6.18%) |
Jul 25, 2007 | 43.51 | 43.75 | 42.99 | 43.55 | 243,214 | +1.11(+2.63%) |
Jul 24, 2007 | 43.04 | 43.28 | 42.34 | 42.44 | 285,586 | -1.09(-2.50%) |
Jul 23, 2007 | 43.51 | 43.71 | 43.43 | 43.53 | 535,785 | +0.10(+0.22%) |
Jul 20, 2007 | 43.70 | 43.81 | 43.30 | 43.43 | 142,948 | -0.25(-0.58%) |
Jul 19, 2007 | 43.90 | 44.00 | 43.55 | 43.68 | 177,715 | -0.27(-0.62%) |
Jul 18, 2007 | 44.05 | 44.20 | 43.56 | 43.95 | 539,665 | -0.21(-0.48%) |
Jul 17, 2007 | 44.16 | 44.38 | 44.11 | 44.17 | 173,990 | +0.23(+0.51%) |
Jul 16, 2007 | 43.73 | 44.06 | 43.70 | 43.94 | 328,580 | +0.72(+1.67%) |
Jul 13, 2007 | 43.24 | 43.35 | 43.13 | 43.22 | 202,704 | -0.21(-0.47%) |
Jul 12, 2007 | 42.74 | 43.46 | 42.72 | 43.42 | 113,148 | +0.84(+1.97%) |
Jul 11, 2007 | 42.48 | 42.68 | 42.21 | 42.59 | 194,944 | +0.48(+1.13%) |
Jul 10, 2007 | 42.58 | 42.86 | 42.06 | 42.11 | 266,030 | -1.32(-3.04%) |
Jul 09, 2007 | 43.39 | 43.53 | 43.21 | 43.43 | 138,447 | +0.48(+1.11%) |
Jul 06, 2007 | 42.48 | 43.01 | 42.45 | 42.95 | 88,780 | +0.17(+0.39%) |
Jul 05, 2007 | 43.07 | 43.07 | 42.55 | 42.79 | 144,655 | -0.38(-0.88%) |
Jul 03, 2007 | 43.23 | 43.32 | 43.06 | 43.17 | 149,467 | +0.02(+0.04%) |
Jul 02, 2007 | 42.89 | 43.19 | 42.85 | 43.15 | 136,740 | +0.25(+0.59%) |
Jun 29, 2007 | 42.94 | 43.10 | 42.68 | 42.90 | 228,624 | +0.32(+0.74%) |
Jun 28, 2007 | 42.60 | 42.72 | 42.37 | 42.58 | 179,267 | -0.05(-0.11%) |
Jun 27, 2007 | 41.63 | 42.67 | 41.79 | 42.63 | 269,289 | +1.34(+3.25%) |
Jun 26, 2007 | 41.47 | 41.52 | 41.16 | 41.29 | 156,296 | +0.93(+2.30%) |
Jun 25, 2007 | 40.55 | 40.77 | 40.31 | 40.36 | 255,476 | -0.32(-0.78%) |
Jun 22, 2007 | 41.04 | 41.22 | 40.51 | 40.67 | 128,514 | -0.32(-0.77%) |
Jun 21, 2007 | 40.73 | 41.12 | 40.67 | 40.99 | 148,691 | -0.14(-0.34%) |
Jun 20, 2007 | 41.56 | 41.60 | 41.03 | 41.13 | 212,172 | -0.65(-1.56%) |
Jun 19, 2007 | 41.85 | 41.93 | 41.68 | 41.78 | 158,159 | +0.03(+0.08%) |
Jun 18, 2007 | 41.77 | 41.86 | 41.67 | 41.75 | 139,223 | -0.15(-0.37%) |
Jun 15, 2007 | 41.89 | 42.07 | 41.78 | 41.90 | 918,534 | +0.06(+0.15%) |
Jun 14, 2007 | 41.32 | 41.94 | 41.27 | 41.84 | 136,895 | +0.30(+0.73%) |
Jun 13, 2007 | 41.31 | 41.57 | 41.08 | 41.54 | 264,943 | +0.66(+1.61%) |
Jun 12, 2007 | 41.09 | 41.22 | 40.88 | 40.88 | 127,738 | -0.26(-0.63%) |
Jun 11, 2007 | 40.78 | 41.29 | 40.64 | 41.14 | 182,682 | -0.03(-0.08%) |
Jun 08, 2007 | 40.44 | 41.17 | 40.35 | 41.17 | 125,409 | +0.94(+2.34%) |
Jun 07, 2007 | 40.76 | 41.20 | 40.23 | 40.23 | 196,651 | -0.82(-1.99%) |
Jun 06, 2007 | 41.60 | 41.65 | 40.99 | 41.05 | 121,219 | -0.68(-1.62%) |
Jun 05, 2007 | 41.83 | 42.10 | 41.60 | 41.72 | 123,857 | -0.38(-0.90%) |
Jun 04, 2007 | 42.26 | 42.37 | 42.10 | 42.10 | 127,893 | -0.16(-0.38%) |
Jun 01, 2007 | 41.94 | 42.32 | 41.94 | 42.27 | 172,748 | +0.16(+0.38%) |
May 31, 2007 | 42.10 | 42.23 | 41.83 | 42.10 | 187,493 | -0.16(-0.38%) |
May 30, 2007 | 41.78 | 42.56 | 41.78 | 42.27 | 271,152 | +0.23(+0.55%) |
May 29, 2007 | 42.21 | 42.48 | 41.99 | 42.03 | 210,930 | +0.56(+1.35%) |
May 25, 2007 | 41.57 | 41.66 | 41.32 | 41.47 | 254,855 | -0.08(-0.19%) |
May 24, 2007 | 42.04 | 42.09 | 41.41 | 41.55 | 232,194 | -0.09(-0.22%) |
May 23, 2007 | 41.06 | 42.01 | 41.00 | 41.64 | 238,092 | +1.26(+3.13%) |
May 22, 2007 | 40.18 | 40.58 | 40.06 | 40.38 | 219,136 | +1.35(+3.45%) |
May 21, 2007 | 39.24 | 39.32 | 39.00 | 39.03 | 199,289 | -0.57(-1.43%) |
May 18, 2007 | 39.26 | 39.71 | 39.22 | 39.60 | 198,669 | +0.55(+1.40%) |
May 17, 2007 | 39.37 | 39.57 | 38.75 | 39.05 | 271,617 | -1.33(-3.30%) |
May 16, 2007 | 40.60 | 40.67 | 40.14 | 40.38 | 111,751 | -0.39(-0.95%) |
May 15, 2007 | 40.44 | 41.05 | 40.42 | 40.77 | 122,150 | -0.13(-0.32%) |
May 14, 2007 | 40.98 | 41.08 | 40.82 | 40.90 | 170,886 | +0.14(+0.35%) |
May 11, 2007 | 40.35 | 40.85 | 40.35 | 40.76 | 71,862 | +0.53(+1.31%) |
May 10, 2007 | 40.60 | 40.96 | 40.23 | 40.23 | 233,436 | -0.76(-1.85%) |
May 09, 2007 | 41.09 | 41.19 | 40.72 | 40.99 | 100,731 | -0.06(-0.14%) |
May 08, 2007 | 41.01 | 41.12 | 40.82 | 41.05 | 88,625 | +0.03(+0.08%) |
May 07, 2007 | 40.85 | 41.06 | 39.90 | 41.02 | 88,314 | +0.24(+0.60%) |
May 04, 2007 | 40.55 | 40.80 | 40.46 | 40.77 | 66,119 | +0.37(+0.91%) |
May 03, 2007 | 40.49 | 40.56 | 40.22 | 40.40 | 172,438 | -0.35(-0.85%) |
May 02, 2007 | 40.60 | 40.89 | 40.60 | 40.75 | 313,059 | -0.05(-0.11%) |