Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 31.88 | 31.96 | 31.88 | 31.96 | 714 | -0.04(-0.14%) |
Apr 29, 2008 | 32.00 | 32.00 | 32.00 | 32.00 | 182 | -0.06(-0.17%) |
Apr 28, 2008 | 31.96 | 32.06 | 31.82 | 32.06 | 3,047 | +0.43(+1.35%) |
Apr 25, 2008 | 31.70 | 31.70 | 31.63 | 31.63 | 952 | +0.29(+0.93%) |
Apr 24, 2008 | 31.37 | 31.40 | 31.31 | 31.34 | 2,523 | +0.12(+0.38%) |
Apr 23, 2008 | 31.22 | 31.22 | 31.22 | 31.22 | 174 | -0.08(-0.26%) |
Apr 22, 2008 | 31.30 | 31.30 | 31.30 | 31.30 | 634 | -0.43(-1.37%) |
Apr 21, 2008 | 31.67 | 31.74 | 31.67 | 31.74 | 701 | +0.08(+0.24%) |
Apr 18, 2008 | 31.38 | 31.66 | 31.38 | 31.66 | 1,309 | +0.58(+1.87%) |
Apr 17, 2008 | 31.22 | 31.22 | 31.08 | 31.08 | 2,206 | -0.40(-1.26%) |
Apr 16, 2008 | 31.37 | 31.48 | 31.33 | 31.48 | 1,552 | +0.75(+2.44%) |
Apr 15, 2008 | 30.71 | 30.73 | 30.48 | 30.73 | 4,131 | +0.21(+0.70%) |
Apr 14, 2008 | 30.58 | 30.58 | 30.51 | 30.51 | 2,777 | +0.00(+0.00%) |
Apr 11, 2008 | 30.64 | 30.64 | 30.51 | 30.51 | 3,333 | -0.10(-0.32%) |
Apr 10, 2008 | 30.59 | 30.61 | 30.59 | 30.61 | 634 | +0.07(+0.24%) |
Apr 09, 2008 | 30.57 | 30.57 | 30.43 | 30.54 | 6,666 | -0.38(-1.22%) |
Apr 08, 2008 | 30.92 | 30.92 | 30.92 | 30.92 | 634 | -0.43(-1.37%) |
Apr 07, 2008 | 31.38 | 31.47 | 31.32 | 31.34 | 12,221 | +0.00(+0.00%) |
Apr 04, 2008 | 31.28 | 31.34 | 31.28 | 31.34 | 6,507 | +0.07(+0.22%) |
Apr 03, 2008 | 31.38 | 31.38 | 31.26 | 31.28 | 952 | +0.32(+1.02%) |
Apr 02, 2008 | 31.15 | 31.24 | 30.96 | 30.96 | 9,999 | -0.18(-0.59%) |
Apr 01, 2008 | 30.97 | 31.22 | 30.92 | 31.14 | 9,840 | +0.56(+1.83%) |
Mar 31, 2008 | 30.55 | 30.58 | 30.55 | 30.58 | 317 | -0.07(-0.23%) |
Mar 28, 2008 | 30.85 | 30.85 | 30.65 | 30.65 | 1,111 | -0.09(-0.29%) |
Mar 27, 2008 | 30.78 | 30.85 | 30.66 | 30.74 | 31,108 | +0.24(+0.78%) |
Mar 26, 2008 | 30.37 | 30.63 | 30.37 | 30.50 | 32,219 | -0.04(-0.14%) |
Mar 25, 2008 | 30.51 | 30.58 | 30.51 | 30.54 | 8,888 | +0.37(+1.23%) |
Mar 24, 2008 | 30.27 | 30.32 | 30.17 | 30.17 | 5,872 | +1.02(+3.50%) |
Mar 21, 2008 | 28.97 | 29.15 | 28.91 | 29.15 | 11,586 | +0.00(+0.00%) |
Mar 20, 2008 | 28.97 | 29.15 | 28.91 | 29.15 | 11,586 | +0.01(+0.04%) |
Mar 19, 2008 | 29.96 | 29.96 | 29.14 | 29.14 | 2,856 | -0.74(-2.49%) |
Mar 18, 2008 | 29.81 | 29.98 | 29.80 | 29.88 | 6,348 | +0.49(+1.65%) |
Mar 17, 2008 | 29.03 | 29.40 | 29.00 | 29.40 | 44,917 | -0.06(-0.21%) |
Mar 14, 2008 | 29.92 | 29.96 | 29.46 | 29.46 | 9,205 | -1.03(-3.39%) |
Mar 13, 2008 | 29.99 | 30.49 | 29.81 | 30.49 | 19,839 | +0.29(+0.96%) |
Mar 12, 2008 | 30.46 | 30.52 | 30.20 | 30.20 | 7,777 | -0.09(-0.31%) |
Mar 11, 2008 | 30.00 | 30.30 | 30.00 | 30.30 | 634 | +0.77(+2.62%) |
Mar 10, 2008 | 29.77 | 29.77 | 29.52 | 29.52 | 1,745 | -0.44(-1.47%) |
Mar 07, 2008 | 29.91 | 29.96 | 29.91 | 29.96 | 1,904 | -0.02(-0.06%) |
Mar 06, 2008 | 30.32 | 30.32 | 29.98 | 29.98 | 2,698 | -0.45(-1.49%) |
Mar 05, 2008 | 30.44 | 30.44 | 30.44 | 30.44 | 2,222 | +0.42(+1.41%) |
Mar 04, 2008 | 30.08 | 30.22 | 29.92 | 30.02 | 2,698 | -0.77(-2.50%) |
Mar 03, 2008 | 30.70 | 30.78 | 30.55 | 30.78 | 13,173 | -0.17(-0.55%) |
Feb 29, 2008 | 30.95 | 30.95 | 30.95 | 30.95 | 158 | +0.00(+0.00%) |
Feb 28, 2008 | 31.01 | 31.10 | 30.94 | 30.95 | 2,698 | -0.32(-1.01%) |
Feb 27, 2008 | 31.36 | 31.46 | 31.24 | 31.27 | 5,713 | -0.08(-0.26%) |
Feb 26, 2008 | 30.71 | 31.40 | 30.71 | 31.35 | 4,126 | +0.55(+1.80%) |
Feb 25, 2008 | 30.80 | 30.80 | 30.80 | 30.80 | 317 | +0.44(+1.45%) |
Feb 22, 2008 | 30.62 | 30.62 | 30.13 | 30.36 | 7,618 | -0.01(-0.04%) |
Feb 21, 2008 | 30.77 | 30.77 | 30.37 | 30.37 | 17,459 | +0.00(+0.00%) |
Feb 20, 2008 | 30.07 | 30.37 | 30.03 | 30.37 | 2,539 | -0.47(-1.51%) |
Feb 19, 2008 | 31.20 | 31.20 | 30.80 | 30.83 | 26,506 | +0.43(+1.43%) |
Feb 18, 2008 | 30.44 | 30.46 | 30.22 | 30.40 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.44 | 30.46 | 30.22 | 30.40 | 6,031 | +0.16(+0.54%) |
Feb 14, 2008 | 30.49 | 30.49 | 30.24 | 30.24 | 12,221 | +0.31(+1.02%) |
Feb 13, 2008 | 29.85 | 29.93 | 29.85 | 29.93 | 3,174 | -0.12(-0.39%) |
Feb 12, 2008 | 29.96 | 30.21 | 29.95 | 30.05 | 13,649 | +0.51(+1.73%) |
Feb 11, 2008 | 29.59 | 29.64 | 29.32 | 29.54 | 12,221 | +0.16(+0.56%) |
Feb 08, 2008 | 29.55 | 29.55 | 29.31 | 29.37 | 36,029 | -0.62(-2.08%) |
Feb 07, 2008 | 29.76 | 30.00 | 29.74 | 30.00 | 4,761 | +0.15(+0.51%) |
Feb 06, 2008 | 29.89 | 30.17 | 29.76 | 29.85 | 33,330 | -0.29(-0.95%) |
Feb 05, 2008 | 30.36 | 30.36 | 30.12 | 30.13 | 2,698 | -0.92(-2.95%) |
Feb 04, 2008 | 31.21 | 31.23 | 31.05 | 31.05 | 11,745 | -0.24(-0.78%) |
Feb 01, 2008 | 31.16 | 31.38 | 31.16 | 31.29 | 7,618 | +0.33(+1.07%) |
Jan 31, 2008 | 30.51 | 31.05 | 30.51 | 30.96 | 56,980 | +0.35(+1.13%) |
Jan 30, 2008 | 30.19 | 30.61 | 30.19 | 30.61 | 37,775 | +0.03(+0.08%) |
Jan 29, 2008 | 30.65 | 30.65 | 30.43 | 30.59 | 25,395 | +0.35(+1.15%) |
Jan 28, 2008 | 30.01 | 30.36 | 29.92 | 30.24 | 8,570 | -0.16(-0.52%) |
Jan 25, 2008 | 30.73 | 30.73 | 30.25 | 30.40 | 9,681 | +0.59(+1.97%) |
Jan 24, 2008 | 29.68 | 29.95 | 29.68 | 29.81 | 17,459 | +0.76(+2.60%) |
Jan 23, 2008 | 28.33 | 29.15 | 28.33 | 29.06 | 23,649 | -0.19(-0.65%) |
Jan 22, 2008 | 28.47 | 29.45 | 28.47 | 29.25 | 25,077 | -0.93(-3.07%) |
Jan 21, 2008 | 30.37 | 30.44 | 29.82 | 30.17 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.37 | 30.44 | 29.82 | 30.17 | 23,490 | +0.49(+1.63%) |
Jan 17, 2008 | 30.23 | 30.34 | 29.69 | 29.69 | 17,459 | -0.46(-1.53%) |
Jan 16, 2008 | 30.23 | 30.23 | 29.82 | 30.15 | 7,301 | -0.25(-0.83%) |
Jan 15, 2008 | 30.76 | 30.76 | 30.24 | 30.40 | 27,934 | -1.02(-3.25%) |
Jan 14, 2008 | 31.40 | 31.42 | 31.24 | 31.42 | 10,634 | +0.48(+1.55%) |
Jan 11, 2008 | 31.07 | 31.07 | 30.94 | 30.94 | 2,380 | -0.34(-1.09%) |
Jan 10, 2008 | 31.19 | 31.28 | 31.17 | 31.28 | 3,333 | -0.38(-1.21%) |
Jan 09, 2008 | 31.51 | 31.67 | 31.29 | 31.67 | 4,126 | +0.50(+1.60%) |
Jan 08, 2008 | 31.38 | 31.45 | 31.08 | 31.17 | 17,300 | +0.02(+0.06%) |
Jan 07, 2008 | 31.34 | 31.34 | 31.12 | 31.15 | 12,697 | -0.01(-0.04%) |
Jan 04, 2008 | 31.84 | 31.84 | 31.14 | 31.16 | 29,997 | -0.85(-2.66%) |
Jan 03, 2008 | 32.01 | 32.02 | 31.94 | 32.01 | 8,094 | +0.13(+0.41%) |
Jan 02, 2008 | 32.08 | 32.08 | 31.88 | 31.88 | 7,618 | -0.13(-0.39%) |
Jan 01, 2008 | 32.27 | 32.27 | 31.07 | 32.01 | 35,235 | +0.00(+0.00%) |
Dec 31, 2007 | 32.27 | 32.27 | 31.07 | 32.01 | 35,235 | +0.01(+0.02%) |
Dec 28, 2007 | 32.16 | 32.16 | 31.95 | 32.00 | 11,745 | +0.18(+0.55%) |
Dec 27, 2007 | 31.99 | 32.08 | 31.82 | 31.82 | 15,871 | -0.45(-1.39%) |
Dec 26, 2007 | 32.22 | 32.36 | 32.22 | 32.27 | 3,967 | +0.21(+0.67%) |
Dec 24, 2007 | 30.24 | 32.20 | 30.24 | 32.06 | 27,934 | -0.01(-0.02%) |
Dec 21, 2007 | 31.90 | 32.06 | 31.82 | 32.06 | 15,078 | +0.47(+1.48%) |
Dec 20, 2007 | 31.54 | 31.73 | 31.54 | 31.60 | 22,696 | -0.03(-0.10%) |
Dec 19, 2007 | 31.67 | 31.68 | 31.49 | 31.63 | 8,094 | -0.07(-0.22%) |
Dec 18, 2007 | 31.72 | 31.80 | 31.36 | 31.70 | 20,157 | +0.33(+1.04%) |
Dec 17, 2007 | 31.56 | 31.62 | 31.37 | 31.37 | 3,491 | -0.98(-3.04%) |
Dec 14, 2007 | 32.79 | 32.79 | 32.35 | 32.35 | 29,521 | -0.72(-2.19%) |
Dec 13, 2007 | 32.97 | 33.13 | 32.97 | 33.08 | 33,965 | -0.66(-1.94%) |
Dec 12, 2007 | 34.37 | 34.37 | 33.73 | 33.73 | 23,490 | +0.03(+0.07%) |
Dec 11, 2007 | 34.51 | 34.51 | 33.71 | 33.71 | 22,061 | -0.79(-2.30%) |
Dec 10, 2007 | 34.44 | 34.50 | 34.44 | 34.50 | 1,587 | +0.20(+0.57%) |
Dec 07, 2007 | 34.27 | 34.31 | 34.17 | 34.31 | 5,396 | -0.08(-0.24%) |
Dec 06, 2007 | 34.13 | 34.39 | 34.13 | 34.39 | 6,824 | +0.10(+0.30%) |
Dec 05, 2007 | 34.13 | 34.32 | 34.12 | 34.29 | 10,792 | +0.64(+1.91%) |
Dec 04, 2007 | 33.63 | 33.66 | 33.63 | 33.64 | 9,205 | -0.30(-0.89%) |
Dec 03, 2007 | 34.07 | 34.07 | 33.95 | 33.95 | 1,745 | -0.04(-0.13%) |
Nov 30, 2007 | 34.39 | 34.39 | 33.99 | 33.99 | 6,666 | -0.13(-0.37%) |
Nov 29, 2007 | 33.92 | 34.12 | 33.92 | 34.12 | 2,222 | +0.32(+0.95%) |
Nov 28, 2007 | 33.07 | 33.88 | 33.07 | 33.80 | 2,690 | +0.24(+0.71%) |
Nov 27, 2007 | 32.64 | 33.61 | 32.64 | 33.56 | 6,190 | +0.44(+1.34%) |
Nov 26, 2007 | 33.28 | 33.29 | 33.12 | 33.12 | 20,950 | +0.11(+0.34%) |
Nov 23, 2007 | 32.99 | 33.06 | 32.98 | 33.00 | 2,063 | +0.52(+1.61%) |
Nov 21, 2007 | 32.21 | 32.53 | 32.21 | 32.48 | 6,031 | -0.49(-1.47%) |
Nov 20, 2007 | 32.91 | 33.11 | 32.72 | 32.96 | 16,030 | +0.67(+2.07%) |
Nov 19, 2007 | 32.19 | 32.45 | 32.07 | 32.30 | 17,935 | -0.52(-1.57%) |
Nov 16, 2007 | 32.45 | 32.94 | 32.45 | 32.81 | 14,375 | -0.13(-0.38%) |
Nov 15, 2007 | 33.11 | 33.11 | 32.89 | 32.94 | 16,665 | -0.27(-0.83%) |
Nov 14, 2007 | 33.39 | 33.42 | 33.21 | 33.21 | 9,999 | +0.09(+0.26%) |
Nov 13, 2007 | 32.92 | 33.13 | 32.90 | 33.13 | 20,633 | +0.36(+1.10%) |
Nov 12, 2007 | 32.73 | 32.98 | 32.57 | 32.77 | 3,491 | +0.01(+0.02%) |
Nov 09, 2007 | 32.63 | 32.76 | 32.32 | 32.76 | 13,173 | -0.38(-1.16%) |
Nov 08, 2007 | 32.37 | 33.36 | 32.37 | 33.15 | 5,079 | -0.35(-1.03%) |
Nov 07, 2007 | 33.80 | 33.83 | 33.49 | 33.49 | 5,396 | -0.59(-1.72%) |
Nov 06, 2007 | 34.05 | 34.12 | 34.01 | 34.08 | 13,649 | +0.27(+0.79%) |
Nov 05, 2007 | 33.71 | 33.81 | 33.69 | 33.81 | 8,094 | -0.23(-0.68%) |
Nov 02, 2007 | 34.09 | 34.19 | 33.93 | 34.04 | 21,903 | -0.01(-0.02%) |
Nov 01, 2007 | 34.58 | 34.58 | 34.05 | 34.05 | 5,555 | -0.48(-1.39%) |
Oct 31, 2007 | 34.32 | 34.66 | 34.32 | 34.53 | 1,111 | +0.33(+0.96%) |
Oct 30, 2007 | 34.32 | 34.32 | 34.20 | 34.20 | 5,396 | -0.08(-0.24%) |
Oct 29, 2007 | 34.24 | 34.33 | 34.24 | 34.28 | 952 | +0.26(+0.76%) |
Oct 26, 2007 | 33.80 | 34.02 | 33.80 | 34.02 | 2,380 | +0.76(+2.27%) |
Oct 25, 2007 | 33.26 | 33.34 | 33.21 | 33.27 | 9,205 | +0.17(+0.51%) |
Oct 24, 2007 | 33.42 | 33.46 | 33.09 | 33.10 | 30,791 | -0.36(-1.08%) |
Oct 23, 2007 | 33.59 | 33.59 | 33.33 | 33.46 | 10,634 | +0.14(+0.41%) |
Oct 22, 2007 | 33.36 | 33.49 | 33.23 | 33.32 | 13,808 | +0.05(+0.15%) |
Oct 19, 2007 | 33.52 | 33.52 | 33.27 | 33.27 | 27,458 | -0.52(-1.53%) |
Oct 18, 2007 | 33.76 | 33.82 | 33.75 | 33.79 | 7,935 | +0.26(+0.79%) |
Oct 17, 2007 | 33.71 | 33.71 | 33.52 | 33.52 | 6,190 | -0.21(-0.62%) |
Oct 16, 2007 | 33.76 | 33.76 | 33.72 | 33.73 | 4,285 | -0.45(-1.31%) |
Oct 15, 2007 | 34.33 | 34.33 | 34.06 | 34.18 | 8,412 | -0.40(-1.17%) |
Oct 12, 2007 | 34.60 | 34.63 | 34.58 | 34.58 | 4,444 | -0.02(-0.05%) |
Oct 11, 2007 | 34.65 | 34.84 | 34.60 | 34.60 | 9,205 | +0.07(+0.20%) |
Oct 10, 2007 | 34.49 | 34.53 | 34.46 | 34.53 | 4,126 | -0.17(-0.49%) |
Oct 09, 2007 | 34.68 | 34.73 | 34.66 | 34.70 | 9,364 | -0.03(-0.07%) |
Oct 08, 2007 | 34.79 | 34.80 | 34.67 | 34.73 | 3,650 | -0.33(-0.93%) |
Oct 05, 2007 | 34.94 | 35.06 | 34.94 | 35.06 | 1,111 | +0.31(+0.89%) |
Oct 04, 2007 | 34.80 | 34.80 | 34.68 | 34.75 | 3,967 | +0.00(+0.00%) |
Oct 03, 2007 | 34.73 | 34.75 | 34.73 | 34.75 | 3,650 | -0.13(-0.38%) |
Oct 02, 2007 | 34.89 | 34.89 | 34.65 | 34.88 | 16,824 | -0.13(-0.38%) |
Oct 01, 2007 | 34.46 | 35.01 | 34.46 | 35.01 | 3,333 | +0.51(+1.48%) |
Sep 28, 2007 | 34.55 | 34.56 | 34.49 | 34.50 | 7,459 | +0.03(+0.09%) |
Sep 27, 2007 | 34.51 | 34.51 | 34.35 | 34.47 | 11,586 | +0.55(+1.62%) |
Sep 26, 2007 | 33.93 | 33.93 | 33.80 | 33.92 | 11,586 | +0.35(+1.03%) |
Sep 25, 2007 | 33.44 | 33.58 | 33.44 | 33.58 | 8,729 | +0.07(+0.21%) |
Sep 24, 2007 | 33.61 | 33.61 | 33.51 | 33.51 | 2,063 | +0.04(+0.11%) |
Sep 21, 2007 | 33.38 | 33.52 | 33.36 | 33.47 | 8,253 | +0.16(+0.49%) |
Sep 20, 2007 | 33.42 | 33.52 | 33.20 | 33.30 | 16,189 | -0.09(-0.28%) |
Sep 19, 2007 | 33.52 | 33.55 | 33.40 | 33.40 | 1,745 | +0.37(+1.11%) |
Sep 18, 2007 | 32.55 | 33.06 | 32.50 | 33.03 | 12,856 | +0.33(+1.00%) |
Sep 17, 2007 | 32.88 | 32.88 | 32.71 | 32.71 | 4,920 | -0.21(-0.65%) |
Sep 14, 2007 | 32.94 | 32.94 | 32.89 | 32.92 | 4,920 | +0.10(+0.31%) |
Sep 13, 2007 | 32.86 | 32.92 | 32.72 | 32.82 | 8,888 | -0.22(-0.67%) |
Sep 12, 2007 | 32.88 | 33.07 | 32.88 | 33.04 | 8,094 | +0.06(+0.19%) |
Sep 11, 2007 | 32.99 | 33.07 | 32.96 | 32.98 | 19,998 | -0.20(-0.61%) |
Sep 10, 2007 | 33.51 | 33.57 | 33.01 | 33.18 | 133,641 | +0.16(+0.48%) |
Sep 07, 2007 | 32.99 | 33.08 | 32.95 | 33.02 | 7,777 | -0.37(-1.11%) |
Sep 06, 2007 | 33.23 | 33.39 | 33.20 | 33.39 | 1,269 | +0.08(+0.23%) |
Sep 05, 2007 | 33.29 | 33.32 | 33.16 | 33.32 | 3,809 | -0.68(-2.00%) |
Sep 04, 2007 | 33.83 | 34.05 | 33.80 | 34.00 | 4,602 | -0.04(-0.11%) |
Aug 31, 2007 | 34.06 | 34.08 | 34.03 | 34.03 | 2,698 | +0.73(+2.19%) |
Aug 30, 2007 | 33.03 | 33.38 | 33.03 | 33.30 | 2,539 | -0.04(-0.13%) |
Aug 29, 2007 | 33.35 | 33.35 | 33.29 | 33.35 | 10,316 | +0.29(+0.88%) |
Aug 28, 2007 | 33.36 | 33.36 | 33.03 | 33.06 | 3,333 | -0.46(-1.37%) |
Aug 27, 2007 | 33.61 | 33.61 | 33.45 | 33.52 | 4,602 | +0.03(+0.09%) |
Aug 24, 2007 | 33.40 | 33.49 | 33.40 | 33.49 | 1,111 | -0.14(-0.43%) |
Aug 23, 2007 | 33.63 | 33.63 | 33.63 | 33.63 | 317 | +0.33(+0.98%) |
Aug 22, 2007 | 33.24 | 33.39 | 33.24 | 33.30 | 3,809 | +0.37(+1.13%) |
Aug 21, 2007 | 32.88 | 33.01 | 32.79 | 32.93 | 33,489 | +0.49(+1.50%) |
Aug 20, 2007 | 32.69 | 32.69 | 32.40 | 32.45 | 1,904 | -0.61(-1.85%) |
Aug 17, 2007 | 32.98 | 33.93 | 32.82 | 33.06 | 5,396 | -0.09(-0.29%) |
Aug 16, 2007 | 32.89 | 33.15 | 32.61 | 33.15 | 21,585 | +0.11(+0.34%) |
Aug 15, 2007 | 33.16 | 33.39 | 32.95 | 33.04 | 16,982 | -0.35(-1.06%) |
Aug 14, 2007 | 33.78 | 33.78 | 33.36 | 33.39 | 17,300 | -0.26(-0.79%) |
Aug 13, 2007 | 33.80 | 33.80 | 33.61 | 33.66 | 21,585 | +0.02(+0.06%) |
Aug 10, 2007 | 33.42 | 33.71 | 33.18 | 33.64 | 27,617 | -0.36(-1.06%) |
Aug 09, 2007 | 34.15 | 34.15 | 33.97 | 34.00 | 6,983 | -0.36(-1.05%) |
Aug 08, 2007 | 34.44 | 34.52 | 34.34 | 34.36 | 9,205 | -0.03(-0.09%) |
Aug 07, 2007 | 34.24 | 34.39 | 34.24 | 34.39 | 317 | +0.03(+0.07%) |
Aug 06, 2007 | 34.36 | 34.36 | 34.21 | 34.36 | 7,459 | +0.58(+1.72%) |
Aug 03, 2007 | 33.96 | 34.38 | 33.78 | 33.78 | 36,981 | -0.59(-1.72%) |
Aug 02, 2007 | 34.27 | 34.38 | 34.22 | 34.38 | 49,837 | -0.03(-0.09%) |
Aug 01, 2007 | 34.34 | 34.41 | 34.17 | 34.41 | 44,123 | -0.23(-0.67%) |
Jul 31, 2007 | 34.77 | 34.87 | 34.62 | 34.64 | 4,285 | -0.17(-0.49%) |
Jul 30, 2007 | 34.90 | 34.92 | 34.79 | 34.81 | 13,491 | +0.43(+1.26%) |
Jul 27, 2007 | 34.49 | 34.60 | 34.22 | 34.38 | 11,903 | -0.21(-0.62%) |
Jul 26, 2007 | 34.78 | 34.83 | 34.22 | 34.59 | 29,521 | -0.55(-1.56%) |
Jul 25, 2007 | 35.29 | 35.29 | 34.99 | 35.14 | 5,396 | -0.17(-0.48%) |
Jul 24, 2007 | 35.37 | 35.43 | 35.21 | 35.31 | 47,456 | -0.06(-0.16%) |
Jul 23, 2007 | 35.44 | 35.45 | 35.30 | 35.36 | 6,824 | +0.20(+0.57%) |
Jul 20, 2007 | 35.37 | 35.37 | 35.16 | 35.16 | 6,031 | -0.27(-0.76%) |
Jul 19, 2007 | 35.43 | 35.43 | 35.31 | 35.43 | 52,853 | +0.15(+0.43%) |
Jul 18, 2007 | 35.23 | 35.28 | 35.16 | 35.28 | 21,903 | -0.14(-0.41%) |
Jul 17, 2007 | 35.45 | 35.53 | 35.43 | 35.43 | 19,363 | -0.18(-0.51%) |
Jul 16, 2007 | 35.60 | 35.72 | 35.59 | 35.61 | 32,854 | -0.08(-0.21%) |
Jul 13, 2007 | 35.59 | 35.69 | 35.53 | 35.69 | 2,856 | +0.20(+0.57%) |
Jul 12, 2007 | 35.19 | 35.48 | 35.19 | 35.48 | 4,602 | +0.10(+0.28%) |
Jul 11, 2007 | 35.19 | 35.38 | 35.19 | 35.38 | 2,698 | +0.01(+0.04%) |
Jul 10, 2007 | 35.35 | 35.41 | 35.35 | 35.37 | 4,285 | -0.05(-0.14%) |
Jul 09, 2007 | 35.51 | 35.51 | 35.39 | 35.42 | 8,094 | +0.09(+0.27%) |
Jul 06, 2007 | 35.29 | 35.40 | 35.26 | 35.33 | 6,507 | -0.16(-0.46%) |
Jul 05, 2007 | 35.45 | 35.49 | 35.38 | 35.49 | 1,587 | -0.18(-0.51%) |
Jul 03, 2007 | 35.66 | 35.78 | 35.66 | 35.67 | 1,111 | -0.05(-0.14%) |
Jul 02, 2007 | 35.72 | 35.76 | 35.72 | 35.72 | 1,745 | +0.55(+1.58%) |
Jun 29, 2007 | 35.23 | 35.26 | 35.10 | 35.17 | 14,125 | +0.36(+1.03%) |
Jun 28, 2007 | 34.78 | 34.89 | 34.78 | 34.81 | 3,015 | -0.01(-0.02%) |
Jun 27, 2007 | 34.54 | 34.82 | 34.54 | 34.82 | 3,333 | +0.03(+0.09%) |
Jun 26, 2007 | 34.97 | 34.97 | 34.78 | 34.78 | 1,745 | +0.12(+0.35%) |
Jun 25, 2007 | 34.73 | 34.94 | 34.67 | 34.67 | 13,491 | +0.03(+0.07%) |
Jun 22, 2007 | 34.93 | 34.93 | 34.59 | 34.64 | 5,713 | -0.58(-1.65%) |
Jun 21, 2007 | 35.04 | 35.23 | 35.00 | 35.22 | 5,872 | +0.18(+0.52%) |
Jun 20, 2007 | 35.07 | 35.07 | 35.04 | 35.04 | 317 | -0.11(-0.30%) |
Jun 19, 2007 | 35.12 | 35.21 | 35.06 | 35.14 | 11,745 | -0.15(-0.43%) |
Jun 18, 2007 | 35.36 | 35.36 | 35.28 | 35.30 | 18,093 | -0.12(-0.34%) |
Jun 15, 2007 | 35.45 | 35.45 | 35.36 | 35.41 | 4,126 | +0.42(+1.21%) |
Jun 14, 2007 | 34.99 | 35.12 | 34.99 | 34.99 | 8,570 | -0.13(-0.36%) |
Jun 13, 2007 | 34.93 | 35.12 | 34.92 | 35.12 | 1,587 | +0.18(+0.52%) |
Jun 12, 2007 | 35.10 | 35.14 | 34.94 | 34.94 | 952 | -0.48(-1.35%) |
Jun 11, 2007 | 35.32 | 35.51 | 35.32 | 35.41 | 9,999 | +0.08(+0.23%) |
Jun 08, 2007 | 35.16 | 35.33 | 35.12 | 35.33 | 2,380 | +0.08(+0.23%) |
Jun 07, 2007 | 35.62 | 35.62 | 35.25 | 35.25 | 2,063 | -0.37(-1.03%) |
Jun 06, 2007 | 35.74 | 35.74 | 35.50 | 35.62 | 2,698 | -0.11(-0.32%) |
Jun 05, 2007 | 35.69 | 35.74 | 35.69 | 35.73 | 2,222 | +0.03(+0.07%) |
Jun 04, 2007 | 35.69 | 35.72 | 35.64 | 35.70 | 8,094 | +0.10(+0.28%) |
Jun 01, 2007 | 35.65 | 35.69 | 35.60 | 35.60 | 4,761 | +0.14(+0.41%) |
May 31, 2007 | 35.48 | 35.54 | 35.41 | 35.46 | 59,202 | +0.40(+1.13%) |
May 30, 2007 | 34.94 | 35.16 | 34.94 | 35.06 | 277,599 | -0.09(-0.27%) |
May 29, 2007 | 35.19 | 35.21 | 35.11 | 35.16 | 8,888 | +0.47(+1.34%) |
May 25, 2007 | 34.72 | 34.83 | 34.68 | 34.69 | 3,809 | -0.10(-0.29%) |
May 24, 2007 | 35.18 | 35.18 | 34.79 | 34.79 | 20,950 | -0.35(-0.99%) |
May 23, 2007 | 35.19 | 35.19 | 35.12 | 35.14 | 4,761 | -0.01(-0.02%) |
May 22, 2007 | 35.11 | 35.23 | 35.09 | 35.14 | 4,285 | +0.30(+0.85%) |
May 21, 2007 | 34.75 | 34.90 | 34.73 | 34.85 | 14,125 | +0.05(+0.14%) |
May 18, 2007 | 34.87 | 34.87 | 34.68 | 34.80 | 7,935 | -0.04(-0.11%) |
May 17, 2007 | 34.84 | 34.84 | 34.75 | 34.84 | 6,666 | -0.42(-1.18%) |
May 16, 2007 | 35.14 | 35.25 | 35.03 | 35.25 | 9,205 | +0.08(+0.21%) |
May 15, 2007 | 35.09 | 35.30 | 35.09 | 35.18 | 2,856 | -0.16(-0.46%) |
May 14, 2007 | 35.47 | 35.47 | 35.26 | 35.34 | 4,285 | -0.17(-0.48%) |
May 11, 2007 | 35.38 | 35.54 | 35.38 | 35.51 | 1,269 | +0.28(+0.79%) |
May 10, 2007 | 35.38 | 35.40 | 35.14 | 35.23 | 6,190 | -0.67(-1.86%) |
May 09, 2007 | 35.80 | 35.90 | 35.76 | 35.90 | 4,126 | +0.52(+1.48%) |
May 08, 2007 | 35.46 | 35.52 | 35.30 | 35.38 | 7,459 | -0.18(-0.50%) |
May 07, 2007 | 35.60 | 35.66 | 35.53 | 35.55 | 8,570 | +0.12(+0.34%) |
May 04, 2007 | 35.45 | 35.47 | 35.38 | 35.43 | 4,285 | +0.15(+0.43%) |
May 03, 2007 | 35.25 | 35.29 | 35.22 | 35.28 | 19,998 | +0.08(+0.21%) |
May 02, 2007 | 35.06 | 35.29 | 35.06 | 35.21 | 17,776 | +0.15(+0.43%) |