Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 35.86 | 36.19 | 35.56 | 35.74 | 555,978 | -0.17(-0.48%) |
Apr 29, 2008 | 36.17 | 36.19 | 35.69 | 35.92 | 449,389 | -0.22(-0.62%) |
Apr 28, 2008 | 35.92 | 36.24 | 35.42 | 36.14 | 903,642 | +0.31(+0.86%) |
Apr 25, 2008 | 35.44 | 35.87 | 34.80 | 35.83 | 854,483 | +0.63(+1.78%) |
Apr 24, 2008 | 34.03 | 35.30 | 33.71 | 35.21 | 787,238 | +1.08(+3.15%) |
Apr 23, 2008 | 34.23 | 34.24 | 33.55 | 34.13 | 646,709 | +0.17(+0.51%) |
Apr 22, 2008 | 34.35 | 34.49 | 33.87 | 33.96 | 908,424 | -0.42(-1.21%) |
Apr 21, 2008 | 34.95 | 35.16 | 34.33 | 34.37 | 707,846 | -0.78(-2.22%) |
Apr 18, 2008 | 35.69 | 35.92 | 35.08 | 35.15 | 811,075 | -0.10(-0.27%) |
Apr 17, 2008 | 34.64 | 35.49 | 34.43 | 35.25 | 746,534 | +0.45(+1.29%) |
Apr 16, 2008 | 33.68 | 34.80 | 33.68 | 34.80 | 702,642 | +1.45(+4.36%) |
Apr 15, 2008 | 33.21 | 33.43 | 32.77 | 33.35 | 736,270 | +0.63(+1.92%) |
Apr 14, 2008 | 33.79 | 33.79 | 32.66 | 32.72 | 613,468 | -0.99(-2.93%) |
Apr 11, 2008 | 33.75 | 34.19 | 33.64 | 33.71 | 842,104 | -0.45(-1.33%) |
Apr 10, 2008 | 34.60 | 34.76 | 33.86 | 34.16 | 785,703 | -0.42(-1.22%) |
Apr 09, 2008 | 34.94 | 34.99 | 34.26 | 34.58 | 1,205,791 | -0.21(-0.59%) |
Apr 08, 2008 | 34.50 | 34.87 | 33.85 | 34.79 | 856,286 | +0.18(+0.52%) |
Apr 07, 2008 | 34.76 | 35.09 | 34.22 | 34.61 | 506,765 | +0.11(+0.32%) |
Apr 04, 2008 | 35.12 | 35.12 | 34.28 | 34.50 | 868,026 | -0.51(-1.45%) |
Apr 03, 2008 | 35.21 | 35.24 | 34.67 | 35.01 | 497,236 | -0.37(-1.05%) |
Apr 02, 2008 | 35.24 | 35.70 | 34.37 | 35.38 | 1,091,034 | +0.09(+0.25%) |
Apr 01, 2008 | 34.47 | 35.29 | 34.47 | 35.29 | 838,495 | +1.33(+3.90%) |
Mar 31, 2008 | 33.22 | 34.51 | 33.22 | 33.96 | 893,230 | +0.67(+2.00%) |
Mar 28, 2008 | 34.23 | 34.32 | 33.20 | 33.30 | 654,483 | -0.73(-2.15%) |
Mar 27, 2008 | 34.57 | 34.83 | 33.85 | 34.03 | 665,057 | -0.37(-1.08%) |
Mar 26, 2008 | 35.44 | 35.44 | 34.36 | 34.40 | 773,795 | -1.17(-3.29%) |
Mar 25, 2008 | 35.15 | 36.08 | 34.76 | 35.57 | 1,221,484 | +0.33(+0.95%) |
Mar 24, 2008 | 35.11 | 36.02 | 35.02 | 35.24 | 1,121,485 | +0.11(+0.31%) |
Mar 21, 2008 | 33.16 | 35.13 | 33.09 | 35.13 | 1,088,347 | +0.00(+0.00%) |
Mar 20, 2008 | 33.16 | 35.13 | 33.09 | 35.13 | 1,088,347 | +2.04(+6.15%) |
Mar 19, 2008 | 33.38 | 34.03 | 33.09 | 33.09 | 955,867 | -0.33(-0.98%) |
Mar 18, 2008 | 32.91 | 34.00 | 32.13 | 33.42 | 813,146 | +1.12(+3.47%) |
Mar 17, 2008 | 31.56 | 32.70 | 31.36 | 32.30 | 947,573 | -0.01(-0.04%) |
Mar 14, 2008 | 33.25 | 33.41 | 31.95 | 32.31 | 959,414 | -0.75(-2.27%) |
Mar 13, 2008 | 31.79 | 33.20 | 31.45 | 33.06 | 1,115,473 | +0.70(+2.18%) |
Mar 12, 2008 | 33.23 | 33.98 | 32.34 | 32.36 | 1,009,368 | -0.77(-2.32%) |
Mar 11, 2008 | 31.95 | 33.12 | 31.30 | 33.12 | 1,277,056 | +2.21(+7.15%) |
Mar 10, 2008 | 31.52 | 31.82 | 30.90 | 30.92 | 1,038,049 | -0.45(-1.43%) |
Mar 07, 2008 | 30.85 | 31.95 | 30.85 | 31.36 | 1,124,362 | +0.18(+0.57%) |
Mar 06, 2008 | 31.90 | 32.09 | 31.18 | 31.18 | 999,241 | -0.93(-2.91%) |
Mar 05, 2008 | 32.70 | 33.18 | 31.93 | 32.12 | 1,111,984 | -0.38(-1.16%) |
Mar 04, 2008 | 32.29 | 32.63 | 31.73 | 32.50 | 1,358,400 | -0.19(-0.57%) |
Mar 03, 2008 | 32.73 | 32.82 | 32.34 | 32.68 | 1,196,864 | -0.05(-0.16%) |
Feb 29, 2008 | 33.86 | 33.86 | 32.68 | 32.73 | 1,197,269 | -1.56(-4.54%) |
Feb 28, 2008 | 35.01 | 35.02 | 34.28 | 34.29 | 746,122 | -0.99(-2.80%) |
Feb 27, 2008 | 35.08 | 35.58 | 34.69 | 35.28 | 1,435,675 | -0.03(-0.07%) |
Feb 26, 2008 | 34.81 | 35.56 | 34.76 | 35.30 | 1,331,683 | +0.40(+1.16%) |
Feb 25, 2008 | 34.85 | 35.09 | 33.98 | 34.90 | 1,451,627 | -0.04(-0.13%) |
Feb 22, 2008 | 34.26 | 34.96 | 33.71 | 34.94 | 1,292,715 | +0.85(+2.50%) |
Feb 21, 2008 | 34.73 | 34.89 | 33.98 | 34.09 | 835,778 | -0.43(-1.24%) |
Feb 20, 2008 | 32.88 | 34.59 | 32.88 | 34.52 | 1,248,695 | +1.43(+4.31%) |
Feb 19, 2008 | 34.27 | 34.44 | 33.04 | 33.09 | 687,317 | -0.72(-2.14%) |
Feb 18, 2008 | 33.55 | 33.87 | 33.07 | 33.82 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.55 | 33.87 | 33.07 | 33.82 | 593,105 | +0.31(+0.94%) |
Feb 14, 2008 | 34.46 | 34.46 | 33.41 | 33.50 | 810,936 | -1.01(-2.91%) |
Feb 13, 2008 | 34.59 | 34.91 | 33.75 | 34.51 | 760,340 | +0.25(+0.73%) |
Feb 12, 2008 | 34.62 | 34.81 | 33.91 | 34.26 | 786,281 | -0.01(-0.02%) |
Feb 11, 2008 | 34.45 | 34.62 | 33.77 | 34.26 | 962,492 | -0.22(-0.63%) |
Feb 08, 2008 | 35.10 | 35.19 | 34.19 | 34.48 | 1,411,219 | -0.68(-1.93%) |
Feb 07, 2008 | 34.12 | 35.62 | 34.07 | 35.16 | 913,173 | +0.90(+2.64%) |
Feb 06, 2008 | 34.71 | 35.12 | 34.12 | 34.26 | 699,155 | -0.31(-0.91%) |
Feb 05, 2008 | 34.69 | 35.30 | 34.26 | 34.57 | 994,306 | -0.67(-1.89%) |
Feb 04, 2008 | 35.81 | 35.84 | 35.05 | 35.24 | 1,003,200 | -0.50(-1.40%) |
Feb 01, 2008 | 35.03 | 35.74 | 34.69 | 35.74 | 1,116,608 | +0.87(+2.50%) |
Jan 31, 2008 | 33.46 | 35.06 | 32.70 | 34.87 | 1,432,836 | +0.98(+2.89%) |
Jan 30, 2008 | 34.26 | 34.87 | 33.85 | 33.89 | 1,396,099 | -0.59(-1.71%) |
Jan 29, 2008 | 34.30 | 34.51 | 33.33 | 34.48 | 1,016,396 | +0.37(+1.07%) |
Jan 28, 2008 | 33.03 | 34.13 | 32.52 | 34.11 | 1,507,793 | +1.08(+3.26%) |
Jan 25, 2008 | 33.64 | 34.02 | 32.70 | 33.04 | 1,373,250 | -0.30(-0.90%) |
Jan 24, 2008 | 33.20 | 34.35 | 32.73 | 33.34 | 2,585,702 | -0.10(-0.29%) |
Jan 23, 2008 | 30.26 | 33.56 | 29.40 | 33.43 | 2,551,213 | +3.23(+10.68%) |
Jan 22, 2008 | 28.17 | 31.08 | 27.47 | 30.20 | 1,794,683 | +1.15(+3.94%) |
Jan 21, 2008 | 29.53 | 29.84 | 28.74 | 29.06 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.53 | 29.84 | 28.74 | 29.06 | 1,099,385 | -0.29(-0.98%) |
Jan 17, 2008 | 30.75 | 30.75 | 29.30 | 29.35 | 828,935 | -1.34(-4.36%) |
Jan 16, 2008 | 29.89 | 31.30 | 29.89 | 30.69 | 1,304,932 | +0.61(+2.04%) |
Jan 15, 2008 | 29.85 | 30.33 | 29.18 | 30.07 | 1,277,637 | -0.06(-0.19%) |
Jan 14, 2008 | 30.51 | 30.51 | 29.72 | 30.13 | 609,129 | -0.11(-0.36%) |
Jan 11, 2008 | 30.24 | 30.75 | 29.81 | 30.24 | 786,613 | -0.26(-0.84%) |
Jan 10, 2008 | 29.85 | 31.01 | 29.30 | 30.49 | 1,113,059 | +0.48(+1.60%) |
Jan 09, 2008 | 29.93 | 30.29 | 28.93 | 30.01 | 1,162,973 | +0.11(+0.36%) |
Jan 08, 2008 | 31.04 | 31.18 | 29.85 | 29.90 | 895,988 | -0.99(-3.19%) |
Jan 07, 2008 | 30.28 | 31.34 | 30.06 | 30.89 | 1,096,160 | +0.80(+2.66%) |
Jan 04, 2008 | 30.68 | 30.74 | 29.87 | 30.09 | 1,025,393 | -0.95(-3.05%) |
Jan 03, 2008 | 31.44 | 31.64 | 31.01 | 31.04 | 862,510 | -0.41(-1.30%) |
Jan 02, 2008 | 32.75 | 32.75 | 31.07 | 31.45 | 1,083,643 | -0.99(-3.06%) |
Jan 01, 2008 | 32.22 | 32.87 | 32.02 | 32.44 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 32.22 | 32.87 | 32.02 | 32.44 | 535,739 | +0.28(+0.88%) |
Dec 28, 2007 | 32.61 | 32.77 | 32.09 | 32.16 | 378,895 | -0.20(-0.63%) |
Dec 27, 2007 | 33.18 | 33.18 | 32.27 | 32.36 | 569,219 | -0.60(-1.81%) |
Dec 26, 2007 | 33.28 | 33.28 | 32.77 | 32.96 | 478,483 | -0.30(-0.90%) |
Dec 24, 2007 | 33.16 | 33.37 | 32.93 | 33.26 | 323,553 | +0.36(+1.09%) |
Dec 21, 2007 | 32.88 | 32.98 | 32.32 | 32.90 | 873,754 | +0.33(+1.02%) |
Dec 20, 2007 | 32.72 | 32.72 | 31.96 | 32.57 | 656,570 | +0.15(+0.47%) |
Dec 19, 2007 | 32.59 | 32.89 | 32.13 | 32.41 | 523,003 | -0.13(-0.41%) |
Dec 18, 2007 | 32.34 | 32.88 | 32.02 | 32.55 | 976,514 | +0.44(+1.36%) |
Dec 17, 2007 | 31.81 | 32.62 | 31.59 | 32.11 | 817,378 | +0.20(+0.64%) |
Dec 14, 2007 | 32.35 | 32.64 | 31.91 | 31.91 | 701,814 | -0.60(-1.83%) |
Dec 13, 2007 | 32.10 | 32.50 | 31.70 | 32.50 | 992,137 | +0.20(+0.63%) |
Dec 12, 2007 | 33.08 | 33.60 | 31.92 | 32.30 | 1,271,259 | -0.10(-0.30%) |
Dec 11, 2007 | 34.51 | 34.51 | 32.39 | 32.39 | 1,176,875 | -2.11(-6.11%) |
Dec 10, 2007 | 34.34 | 34.58 | 33.95 | 34.50 | 867,039 | +0.40(+1.16%) |
Dec 07, 2007 | 34.46 | 34.57 | 33.93 | 34.10 | 441,328 | -0.44(-1.26%) |
Dec 06, 2007 | 33.94 | 34.57 | 33.82 | 34.54 | 1,072,711 | +0.67(+1.97%) |
Dec 05, 2007 | 33.71 | 33.94 | 33.32 | 33.87 | 460,308 | +0.52(+1.56%) |
Dec 04, 2007 | 33.46 | 33.60 | 33.02 | 33.36 | 402,130 | -0.28(-0.84%) |
Dec 03, 2007 | 33.25 | 34.09 | 33.25 | 33.64 | 797,684 | -0.05(-0.15%) |
Nov 30, 2007 | 33.54 | 34.09 | 33.36 | 33.69 | 1,072,219 | +0.55(+1.66%) |
Nov 29, 2007 | 33.36 | 33.48 | 32.92 | 33.14 | 554,549 | -0.41(-1.22%) |
Nov 28, 2007 | 32.13 | 33.62 | 32.13 | 33.55 | 1,174,220 | +1.42(+4.43%) |
Nov 27, 2007 | 31.43 | 32.40 | 31.43 | 32.13 | 1,007,424 | +0.77(+2.47%) |
Nov 26, 2007 | 32.70 | 32.70 | 31.35 | 31.35 | 854,077 | -1.29(-3.96%) |
Nov 23, 2007 | 32.13 | 33.05 | 32.13 | 32.64 | 402,286 | +0.83(+2.60%) |
Nov 21, 2007 | 32.11 | 32.50 | 31.58 | 31.82 | 825,655 | -0.45(-1.41%) |
Nov 20, 2007 | 32.18 | 32.59 | 31.51 | 32.27 | 1,046,319 | +0.09(+0.28%) |
Nov 19, 2007 | 32.45 | 32.66 | 31.72 | 32.18 | 1,078,832 | -0.44(-1.35%) |
Nov 16, 2007 | 32.74 | 32.82 | 31.93 | 32.63 | 1,008,558 | +0.06(+0.18%) |
Nov 15, 2007 | 33.19 | 33.34 | 32.37 | 32.57 | 538,308 | -0.77(-2.31%) |
Nov 14, 2007 | 34.08 | 34.43 | 33.22 | 33.34 | 566,574 | -0.63(-1.85%) |
Nov 13, 2007 | 33.07 | 34.03 | 32.82 | 33.96 | 718,240 | +1.18(+3.59%) |
Nov 12, 2007 | 32.69 | 33.58 | 32.63 | 32.79 | 819,096 | +0.08(+0.25%) |
Nov 09, 2007 | 32.02 | 33.15 | 31.45 | 32.70 | 1,251,054 | +0.36(+1.13%) |
Nov 08, 2007 | 31.83 | 32.45 | 31.38 | 32.34 | 1,229,972 | +0.77(+2.46%) |
Nov 07, 2007 | 32.37 | 32.66 | 31.51 | 31.56 | 653,247 | -1.49(-4.50%) |
Nov 06, 2007 | 31.84 | 33.09 | 31.84 | 33.05 | 1,099,475 | +1.04(+3.26%) |
Nov 05, 2007 | 31.84 | 32.29 | 31.20 | 32.00 | 1,087,015 | -0.01(-0.02%) |
Nov 02, 2007 | 32.91 | 33.04 | 31.71 | 32.01 | 1,084,892 | -0.83(-2.52%) |
Nov 01, 2007 | 33.62 | 33.62 | 32.70 | 32.84 | 938,095 | -1.22(-3.57%) |
Oct 31, 2007 | 33.71 | 34.05 | 33.36 | 34.05 | 840,335 | +0.51(+1.53%) |
Oct 30, 2007 | 33.62 | 33.95 | 33.37 | 33.54 | 544,867 | -0.15(-0.46%) |
Oct 29, 2007 | 34.07 | 34.16 | 33.36 | 33.69 | 885,779 | -0.30(-0.89%) |
Oct 26, 2007 | 33.62 | 34.13 | 33.38 | 34.00 | 1,024,143 | +0.74(+2.23%) |
Oct 25, 2007 | 32.56 | 33.39 | 32.49 | 33.25 | 1,126,121 | +0.92(+2.83%) |
Oct 24, 2007 | 31.64 | 32.46 | 31.16 | 32.34 | 1,135,334 | +1.05(+3.36%) |
Oct 23, 2007 | 31.47 | 31.58 | 31.02 | 31.29 | 588,906 | +0.01(+0.02%) |
Oct 22, 2007 | 30.80 | 31.52 | 30.45 | 31.28 | 730,862 | +0.48(+1.56%) |
Oct 19, 2007 | 31.25 | 31.30 | 30.79 | 30.80 | 667,614 | -0.58(-1.84%) |
Oct 18, 2007 | 31.08 | 31.56 | 31.00 | 31.38 | 694,631 | -0.11(-0.35%) |
Oct 17, 2007 | 31.82 | 32.01 | 31.18 | 31.49 | 538,776 | -0.18(-0.57%) |
Oct 16, 2007 | 32.26 | 32.32 | 31.40 | 31.66 | 495,830 | -0.51(-1.57%) |
Oct 15, 2007 | 32.02 | 32.41 | 31.73 | 32.17 | 653,403 | -0.06(-0.20%) |
Oct 12, 2007 | 32.59 | 32.71 | 32.18 | 32.23 | 352,937 | -0.38(-1.18%) |
Oct 11, 2007 | 32.64 | 32.75 | 32.30 | 32.62 | 441,484 | +0.09(+0.28%) |
Oct 10, 2007 | 32.80 | 32.88 | 32.45 | 32.53 | 216,291 | -0.39(-1.19%) |
Oct 09, 2007 | 33.14 | 33.17 | 32.68 | 32.92 | 444,139 | -0.18(-0.54%) |
Oct 08, 2007 | 33.54 | 33.54 | 33.02 | 33.10 | 317,331 | -0.38(-1.13%) |
Oct 05, 2007 | 33.11 | 33.57 | 32.98 | 33.48 | 599,057 | +0.73(+2.23%) |
Oct 04, 2007 | 32.74 | 32.98 | 32.65 | 32.75 | 356,373 | +0.19(+0.59%) |
Oct 03, 2007 | 32.39 | 32.74 | 32.29 | 32.55 | 323,734 | -0.05(-0.16%) |
Oct 02, 2007 | 32.41 | 32.68 | 32.28 | 32.61 | 303,120 | +0.12(+0.37%) |
Oct 01, 2007 | 32.06 | 32.64 | 31.97 | 32.48 | 393,228 | +0.39(+1.22%) |
Sep 28, 2007 | 32.96 | 32.98 | 31.74 | 32.09 | 896,711 | +0.03(+0.10%) |
Sep 27, 2007 | 31.95 | 32.27 | 31.88 | 32.06 | 298,903 | +0.11(+0.34%) |
Sep 26, 2007 | 31.70 | 32.20 | 31.49 | 31.95 | 749,289 | +0.29(+0.91%) |
Sep 25, 2007 | 31.69 | 32.20 | 31.38 | 31.66 | 511,603 | -0.11(-0.34%) |
Sep 24, 2007 | 31.95 | 32.18 | 31.63 | 31.77 | 417,903 | -0.04(-0.14%) |
Sep 21, 2007 | 32.20 | 32.20 | 31.54 | 31.82 | 818,940 | -0.23(-0.72%) |
Sep 20, 2007 | 32.02 | 32.44 | 31.82 | 32.05 | 747,728 | -0.01(-0.04%) |
Sep 19, 2007 | 33.04 | 33.07 | 32.02 | 32.06 | 1,680,201 | -1.24(-3.71%) |
Sep 18, 2007 | 32.81 | 33.65 | 32.48 | 33.30 | 711,809 | +0.65(+1.98%) |
Sep 17, 2007 | 32.59 | 32.91 | 32.38 | 32.65 | 447,731 | -0.01(-0.02%) |
Sep 14, 2007 | 31.95 | 32.70 | 31.85 | 32.66 | 380,891 | +0.49(+1.53%) |
Sep 13, 2007 | 32.30 | 32.43 | 31.96 | 32.16 | 386,201 | +0.11(+0.34%) |
Sep 12, 2007 | 32.15 | 32.18 | 31.86 | 32.06 | 287,815 | -0.20(-0.64%) |
Sep 11, 2007 | 32.25 | 32.72 | 32.06 | 32.26 | 352,000 | +0.09(+0.28%) |
Sep 10, 2007 | 32.39 | 32.57 | 31.63 | 32.17 | 551,269 | -0.15(-0.46%) |
Sep 07, 2007 | 32.72 | 32.72 | 32.22 | 32.32 | 820,814 | -0.81(-2.45%) |
Sep 06, 2007 | 33.17 | 33.34 | 32.72 | 33.13 | 359,965 | +0.00(+0.00%) |
Sep 05, 2007 | 33.39 | 33.42 | 32.85 | 33.13 | 446,325 | -0.42(-1.24%) |
Sep 04, 2007 | 33.05 | 33.64 | 32.84 | 33.55 | 561,576 | +0.52(+1.57%) |
Aug 31, 2007 | 33.11 | 33.28 | 32.51 | 33.03 | 376,831 | +0.41(+1.26%) |
Aug 30, 2007 | 32.72 | 33.08 | 32.50 | 32.62 | 491,457 | -0.49(-1.49%) |
Aug 29, 2007 | 32.70 | 33.12 | 32.23 | 33.11 | 283,599 | +0.50(+1.53%) |
Aug 28, 2007 | 32.79 | 32.91 | 32.59 | 32.61 | 604,366 | -0.47(-1.43%) |
Aug 27, 2007 | 33.41 | 33.41 | 33.03 | 33.09 | 295,936 | -0.32(-0.96%) |
Aug 24, 2007 | 33.32 | 33.47 | 32.86 | 33.41 | 579,692 | +0.00(+0.00%) |
Aug 23, 2007 | 34.41 | 34.41 | 33.13 | 33.41 | 1,213,886 | -1.22(-3.51%) |
Aug 22, 2007 | 34.81 | 35.22 | 34.46 | 34.62 | 942,156 | +0.22(+0.65%) |
Aug 21, 2007 | 33.52 | 34.59 | 33.52 | 34.40 | 584,064 | +0.69(+2.05%) |
Aug 20, 2007 | 34.63 | 35.08 | 33.47 | 33.71 | 559,078 | -0.91(-2.63%) |
Aug 17, 2007 | 34.80 | 35.22 | 34.12 | 34.62 | 1,069,744 | +1.06(+3.15%) |
Aug 16, 2007 | 31.39 | 33.84 | 31.38 | 33.56 | 1,190,305 | +2.06(+6.52%) |
Aug 15, 2007 | 32.24 | 33.04 | 31.49 | 31.50 | 746,478 | -0.90(-2.77%) |
Aug 14, 2007 | 33.11 | 33.11 | 32.32 | 32.40 | 556,267 | -0.50(-1.52%) |
Aug 13, 2007 | 32.78 | 33.34 | 32.76 | 32.90 | 1,091,295 | +0.25(+0.77%) |
Aug 10, 2007 | 31.77 | 33.17 | 31.77 | 32.65 | 1,888,528 | +0.12(+0.37%) |
Aug 09, 2007 | 33.62 | 34.01 | 32.36 | 32.53 | 1,298,061 | -1.41(-4.15%) |
Aug 08, 2007 | 33.77 | 35.03 | 33.23 | 33.94 | 1,440,675 | +0.47(+1.40%) |
Aug 07, 2007 | 32.84 | 33.98 | 32.76 | 33.47 | 1,159,072 | +0.42(+1.28%) |
Aug 06, 2007 | 31.33 | 33.08 | 31.33 | 33.05 | 1,503,733 | +1.98(+6.39%) |
Aug 03, 2007 | 31.54 | 32.38 | 31.06 | 31.06 | 879,220 | -1.32(-4.07%) |
Aug 02, 2007 | 32.15 | 32.66 | 32.11 | 32.38 | 921,385 | +0.36(+1.14%) |
Aug 01, 2007 | 31.77 | 32.17 | 31.27 | 32.02 | 1,119,718 | +0.21(+0.66%) |
Jul 31, 2007 | 32.48 | 32.72 | 31.79 | 31.81 | 730,705 | -0.45(-1.41%) |
Jul 30, 2007 | 32.55 | 32.66 | 32.08 | 32.26 | 816,753 | -0.24(-0.73%) |
Jul 27, 2007 | 32.79 | 33.03 | 32.33 | 32.50 | 785,989 | -0.38(-1.17%) |
Jul 26, 2007 | 33.94 | 33.94 | 32.34 | 32.88 | 1,037,574 | -0.31(-0.95%) |
Jul 25, 2007 | 32.82 | 33.28 | 32.66 | 33.20 | 470,375 | +0.62(+1.91%) |
Jul 24, 2007 | 33.10 | 33.37 | 32.40 | 32.57 | 592,654 | -0.93(-2.77%) |
Jul 23, 2007 | 33.69 | 34.12 | 33.47 | 33.50 | 585,470 | -0.03(-0.10%) |
Jul 20, 2007 | 33.89 | 33.97 | 33.31 | 33.53 | 497,860 | -0.45(-1.34%) |
Jul 19, 2007 | 34.19 | 34.41 | 33.79 | 33.99 | 446,013 | +0.03(+0.08%) |
Jul 18, 2007 | 34.54 | 34.54 | 33.69 | 33.96 | 643,720 | -0.76(-2.19%) |
Jul 17, 2007 | 34.67 | 34.94 | 34.64 | 34.73 | 519,724 | +0.16(+0.46%) |
Jul 16, 2007 | 34.41 | 34.64 | 34.31 | 34.57 | 494,268 | +0.06(+0.17%) |
Jul 13, 2007 | 34.30 | 35.12 | 34.28 | 34.51 | 470,999 | +0.08(+0.24%) |
Jul 12, 2007 | 33.76 | 34.42 | 33.62 | 34.42 | 526,907 | +0.85(+2.54%) |
Jul 11, 2007 | 33.54 | 33.70 | 33.32 | 33.57 | 423,837 | -0.03(-0.08%) |
Jul 10, 2007 | 34.07 | 34.12 | 33.55 | 33.60 | 544,086 | -0.63(-1.85%) |
Jul 09, 2007 | 34.81 | 34.81 | 34.12 | 34.23 | 402,911 | -0.58(-1.66%) |
Jul 06, 2007 | 34.85 | 34.85 | 34.55 | 34.81 | 363,400 | +0.04(+0.11%) |
Jul 05, 2007 | 34.81 | 34.83 | 34.63 | 34.77 | 518,318 | +0.07(+0.20%) |
Jul 03, 2007 | 34.46 | 34.87 | 34.46 | 34.70 | 346,690 | +0.26(+0.74%) |
Jul 02, 2007 | 33.90 | 34.67 | 33.90 | 34.44 | 495,205 | +0.20(+0.60%) |
Jun 29, 2007 | 34.25 | 34.47 | 34.12 | 34.24 | 678,233 | -0.01(-0.04%) |
Jun 28, 2007 | 33.85 | 34.41 | 33.62 | 34.25 | 453,040 | +0.46(+1.36%) |
Jun 27, 2007 | 33.23 | 33.81 | 33.23 | 33.79 | 359,028 | +0.37(+1.09%) |
Jun 26, 2007 | 33.49 | 33.62 | 33.30 | 33.43 | 476,309 | +0.04(+0.13%) |
Jun 25, 2007 | 33.52 | 33.86 | 33.34 | 33.38 | 466,627 | -0.06(-0.19%) |
Jun 22, 2007 | 34.05 | 34.06 | 33.44 | 33.44 | 626,073 | -0.67(-1.97%) |
Jun 21, 2007 | 34.10 | 34.29 | 33.89 | 34.12 | 241,590 | -0.09(-0.26%) |
Jun 20, 2007 | 34.50 | 34.58 | 34.16 | 34.21 | 355,436 | -0.29(-0.84%) |
Jun 19, 2007 | 34.34 | 34.58 | 34.20 | 34.50 | 421,495 | +0.06(+0.19%) |
Jun 18, 2007 | 34.35 | 34.58 | 34.23 | 34.43 | 686,198 | +0.23(+0.67%) |
Jun 15, 2007 | 34.19 | 34.42 | 34.12 | 34.20 | 578,755 | +0.17(+0.49%) |
Jun 14, 2007 | 33.93 | 34.15 | 33.88 | 34.03 | 570,946 | +0.21(+0.63%) |
Jun 13, 2007 | 33.52 | 33.87 | 33.44 | 33.82 | 598,276 | +0.34(+1.01%) |
Jun 12, 2007 | 33.81 | 33.94 | 33.48 | 33.48 | 651,373 | -0.39(-1.15%) |
Jun 11, 2007 | 33.81 | 33.94 | 33.59 | 33.87 | 311,084 | -0.04(-0.11%) |
Jun 08, 2007 | 33.32 | 33.91 | 33.31 | 33.91 | 497,548 | +0.60(+1.79%) |
Jun 07, 2007 | 33.62 | 33.62 | 33.32 | 33.32 | 510,197 | -0.37(-1.08%) |
Jun 06, 2007 | 33.75 | 33.80 | 33.50 | 33.68 | 537,527 | -0.19(-0.57%) |
Jun 05, 2007 | 34.32 | 34.36 | 33.80 | 33.87 | 361,370 | -0.60(-1.75%) |
Jun 04, 2007 | 34.30 | 34.48 | 34.24 | 34.48 | 279,226 | +0.08(+0.22%) |
Jun 01, 2007 | 34.10 | 34.40 | 34.10 | 34.40 | 498,173 | +0.35(+1.03%) |
May 31, 2007 | 34.78 | 34.78 | 33.92 | 34.05 | 572,820 | -0.17(-0.49%) |
May 30, 2007 | 34.11 | 34.21 | 33.91 | 34.21 | 492,707 | -0.16(-0.47%) |
May 29, 2007 | 34.41 | 34.69 | 34.26 | 34.37 | 465,065 | -0.01(-0.02%) |
May 25, 2007 | 34.26 | 34.44 | 34.03 | 34.38 | 468,657 | +0.17(+0.49%) |
May 24, 2007 | 34.30 | 34.43 | 34.10 | 34.21 | 701,971 | -0.09(-0.26%) |
May 23, 2007 | 34.48 | 34.48 | 34.26 | 34.30 | 639,660 | -0.10(-0.28%) |
May 22, 2007 | 34.30 | 34.55 | 34.14 | 34.40 | 732,330 | +0.10(+0.28%) |
May 21, 2007 | 33.94 | 34.51 | 33.71 | 34.30 | 842,521 | +0.36(+1.08%) |
May 18, 2007 | 33.66 | 34.21 | 33.66 | 33.94 | 1,009,776 | +0.32(+0.95%) |
May 17, 2007 | 33.37 | 33.68 | 33.37 | 33.62 | 875,628 | +0.19(+0.56%) |
May 16, 2007 | 33.28 | 33.44 | 33.24 | 33.43 | 590,780 | +0.19(+0.58%) |
May 15, 2007 | 33.50 | 33.66 | 33.23 | 33.24 | 638,879 | -0.22(-0.65%) |
May 14, 2007 | 33.48 | 33.64 | 33.43 | 33.46 | 450,542 | -0.02(-0.06%) |
May 11, 2007 | 33.50 | 33.62 | 33.20 | 33.48 | 440,235 | +0.03(+0.10%) |
May 10, 2007 | 33.55 | 33.69 | 33.36 | 33.44 | 741,793 | -0.25(-0.74%) |
May 09, 2007 | 33.45 | 33.83 | 33.30 | 33.69 | 598,588 | +0.18(+0.53%) |
May 08, 2007 | 33.14 | 33.60 | 33.01 | 33.52 | 604,835 | +0.37(+1.12%) |
May 07, 2007 | 32.98 | 33.14 | 32.89 | 33.14 | 676,047 | +0.17(+0.50%) |
May 04, 2007 | 33.04 | 33.16 | 32.86 | 32.98 | 420,870 | -0.06(-0.19%) |
May 03, 2007 | 33.11 | 33.23 | 32.97 | 33.04 | 366,992 | -0.04(-0.14%) |
May 02, 2007 | 32.98 | 33.21 | 32.88 | 33.09 | 488,334 | +0.11(+0.33%) |