Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 45.64 | 46.61 | 45.30 | 45.43 | 2,757,487 | +0.01(+0.02%) |
Apr 29, 2008 | 45.18 | 45.75 | 44.91 | 45.42 | 1,621,106 | +0.14(+0.32%) |
Apr 28, 2008 | 44.72 | 45.75 | 44.72 | 45.28 | 1,756,079 | +0.11(+0.24%) |
Apr 25, 2008 | 45.65 | 45.65 | 44.66 | 45.17 | 1,522,267 | -0.59(-1.28%) |
Apr 24, 2008 | 45.23 | 45.97 | 44.09 | 45.75 | 3,336,301 | +0.58(+1.28%) |
Apr 23, 2008 | 44.44 | 45.51 | 44.24 | 45.17 | 5,568,712 | +2.15(+5.00%) |
Apr 22, 2008 | 42.83 | 43.44 | 41.98 | 43.02 | 2,764,768 | +0.09(+0.20%) |
Apr 21, 2008 | 43.42 | 43.55 | 42.51 | 42.93 | 2,222,391 | -0.70(-1.61%) |
Apr 18, 2008 | 43.50 | 43.66 | 42.88 | 43.64 | 2,294,815 | +1.20(+2.82%) |
Apr 17, 2008 | 43.27 | 43.29 | 41.93 | 42.44 | 1,566,034 | -0.92(-2.12%) |
Apr 16, 2008 | 42.34 | 43.45 | 42.22 | 43.36 | 2,282,091 | +1.15(+2.71%) |
Apr 15, 2008 | 41.84 | 42.22 | 41.35 | 42.22 | 1,971,779 | +0.49(+1.16%) |
Apr 14, 2008 | 41.51 | 42.08 | 41.34 | 41.73 | 1,899,217 | +0.14(+0.33%) |
Apr 11, 2008 | 41.56 | 42.19 | 41.35 | 41.59 | 2,711,861 | -0.26(-0.62%) |
Apr 10, 2008 | 42.11 | 42.11 | 41.32 | 41.85 | 2,989,790 | -0.15(-0.36%) |
Apr 09, 2008 | 42.41 | 43.09 | 41.85 | 42.01 | 3,100,009 | -0.51(-1.21%) |
Apr 08, 2008 | 43.14 | 43.48 | 42.25 | 42.52 | 2,590,714 | -0.84(-1.94%) |
Apr 07, 2008 | 42.33 | 44.02 | 42.33 | 43.36 | 3,949,342 | +0.64(+1.49%) |
Apr 04, 2008 | 41.96 | 43.07 | 41.56 | 42.72 | 4,118,268 | +1.09(+2.63%) |
Apr 03, 2008 | 42.33 | 42.47 | 41.24 | 41.63 | 3,945,342 | -0.86(-2.01%) |
Apr 02, 2008 | 41.46 | 42.74 | 41.46 | 42.49 | 3,556,381 | +1.00(+2.41%) |
Apr 01, 2008 | 40.04 | 41.51 | 39.45 | 41.49 | 3,994,951 | +2.06(+5.22%) |
Mar 31, 2008 | 39.56 | 39.56 | 38.83 | 39.43 | 3,034,784 | -0.14(-0.35%) |
Mar 28, 2008 | 40.27 | 40.55 | 39.46 | 39.56 | 2,493,860 | -0.34(-0.85%) |
Mar 27, 2008 | 40.57 | 40.85 | 39.86 | 39.91 | 2,697,976 | -0.86(-2.10%) |
Mar 26, 2008 | 41.25 | 41.46 | 40.17 | 40.76 | 1,692,186 | -0.57(-1.39%) |
Mar 25, 2008 | 41.10 | 41.64 | 40.15 | 41.33 | 3,447,083 | -0.59(-1.42%) |
Mar 24, 2008 | 39.85 | 42.13 | 39.80 | 41.93 | 3,828,594 | +2.05(+5.14%) |
Mar 21, 2008 | 39.25 | 39.89 | 38.43 | 39.88 | 4,423,506 | +0.00(+0.00%) |
Mar 20, 2008 | 39.25 | 39.89 | 38.43 | 39.88 | 4,423,506 | +1.32(+3.42%) |
Mar 19, 2008 | 39.69 | 39.86 | 38.56 | 38.56 | 3,042,867 | -0.94(-2.39%) |
Mar 18, 2008 | 37.98 | 39.51 | 37.69 | 39.50 | 3,892,281 | +2.15(+5.76%) |
Mar 17, 2008 | 38.79 | 39.32 | 37.29 | 37.35 | 4,181,337 | -0.82(-2.15%) |
Mar 14, 2008 | 39.25 | 39.26 | 37.60 | 38.17 | 2,210,590 | -0.73(-1.88%) |
Mar 13, 2008 | 37.85 | 39.42 | 37.48 | 38.90 | 2,268,609 | +0.63(+1.65%) |
Mar 12, 2008 | 38.14 | 39.02 | 38.05 | 38.27 | 2,619,480 | +0.09(+0.23%) |
Mar 11, 2008 | 36.32 | 38.18 | 36.32 | 38.18 | 2,227,561 | +2.04(+5.66%) |
Mar 10, 2008 | 37.69 | 37.93 | 36.00 | 36.14 | 2,873,309 | -1.54(-4.10%) |
Mar 07, 2008 | 37.54 | 38.55 | 37.16 | 37.68 | 1,919,105 | -0.07(-0.17%) |
Mar 06, 2008 | 38.26 | 38.76 | 37.70 | 37.75 | 1,885,862 | -0.52(-1.36%) |
Mar 05, 2008 | 37.43 | 38.54 | 37.28 | 38.27 | 2,023,843 | +0.84(+2.25%) |
Mar 04, 2008 | 36.96 | 37.68 | 36.63 | 37.43 | 2,667,905 | +0.17(+0.47%) |
Mar 03, 2008 | 36.80 | 37.48 | 36.67 | 37.25 | 2,102,151 | +0.46(+1.24%) |
Feb 29, 2008 | 37.80 | 37.85 | 36.76 | 36.80 | 2,408,680 | -1.58(-4.12%) |
Feb 28, 2008 | 38.73 | 38.83 | 38.09 | 38.38 | 2,681,393 | -0.65(-1.67%) |
Feb 27, 2008 | 38.79 | 39.35 | 38.52 | 39.03 | 1,842,937 | +0.25(+0.64%) |
Feb 26, 2008 | 38.25 | 39.03 | 38.12 | 38.78 | 1,778,819 | +0.36(+0.92%) |
Feb 25, 2008 | 38.09 | 38.51 | 37.46 | 38.43 | 1,794,235 | +0.41(+1.07%) |
Feb 22, 2008 | 38.35 | 38.38 | 37.05 | 38.02 | 2,220,084 | -0.14(-0.36%) |
Feb 21, 2008 | 39.70 | 39.70 | 38.05 | 38.16 | 2,898,862 | -1.19(-3.02%) |
Feb 20, 2008 | 38.92 | 39.67 | 38.79 | 39.35 | 2,282,088 | +0.29(+0.74%) |
Feb 19, 2008 | 39.50 | 39.80 | 38.62 | 39.06 | 1,788,619 | +0.04(+0.11%) |
Feb 18, 2008 | 38.97 | 39.25 | 38.62 | 39.01 | 2,084,161 | +0.00(+0.00%) |
Feb 15, 2008 | 38.97 | 39.25 | 38.62 | 39.01 | 2,084,161 | -0.14(-0.37%) |
Feb 14, 2008 | 39.70 | 39.80 | 39.09 | 39.16 | 1,726,870 | -0.70(-1.76%) |
Feb 13, 2008 | 39.91 | 40.49 | 39.32 | 39.86 | 2,317,265 | +0.26(+0.66%) |
Feb 12, 2008 | 39.82 | 40.10 | 39.15 | 39.60 | 2,764,976 | +0.15(+0.37%) |
Feb 11, 2008 | 39.14 | 39.64 | 38.65 | 39.46 | 1,912,535 | +0.28(+0.70%) |
Feb 08, 2008 | 40.09 | 40.27 | 38.97 | 39.18 | 2,783,983 | -1.12(-2.77%) |
Feb 07, 2008 | 39.14 | 40.39 | 38.97 | 40.30 | 3,032,976 | +1.06(+2.70%) |
Feb 06, 2008 | 40.42 | 40.43 | 39.19 | 39.24 | 2,737,573 | -0.44(-1.11%) |
Feb 05, 2008 | 39.14 | 40.49 | 39.03 | 39.68 | 3,772,435 | -0.07(-0.18%) |
Feb 04, 2008 | 40.93 | 40.99 | 39.66 | 39.75 | 2,778,619 | -1.03(-2.52%) |
Feb 01, 2008 | 39.76 | 40.95 | 39.65 | 40.78 | 3,989,487 | +0.53(+1.31%) |
Jan 31, 2008 | 38.69 | 40.50 | 38.57 | 40.25 | 4,920,865 | +1.15(+2.95%) |
Jan 30, 2008 | 37.33 | 40.14 | 37.31 | 39.10 | 5,587,750 | +2.28(+6.18%) |
Jan 29, 2008 | 36.35 | 37.31 | 36.35 | 36.83 | 2,901,456 | +0.37(+1.01%) |
Jan 28, 2008 | 35.88 | 36.60 | 35.74 | 36.46 | 1,845,659 | +0.49(+1.37%) |
Jan 25, 2008 | 36.02 | 36.83 | 35.69 | 35.96 | 2,050,679 | -0.09(-0.24%) |
Jan 24, 2008 | 36.92 | 37.04 | 35.61 | 36.05 | 3,351,295 | -0.92(-2.49%) |
Jan 23, 2008 | 33.67 | 37.31 | 33.63 | 36.97 | 5,078,729 | +2.60(+7.57%) |
Jan 22, 2008 | 34.00 | 34.87 | 33.64 | 34.37 | 3,898,821 | -0.83(-2.35%) |
Jan 21, 2008 | 34.07 | 36.15 | 34.06 | 35.19 | 3,514,980 | +0.00(+0.00%) |
Jan 18, 2008 | 34.07 | 36.15 | 34.06 | 35.19 | 3,514,980 | +0.86(+2.51%) |
Jan 17, 2008 | 35.40 | 36.01 | 34.27 | 34.33 | 3,047,292 | -1.18(-3.33%) |
Jan 16, 2008 | 34.48 | 35.99 | 34.44 | 35.51 | 2,368,878 | +0.85(+2.45%) |
Jan 15, 2008 | 34.72 | 35.37 | 34.52 | 34.67 | 2,561,989 | -0.38(-1.10%) |
Jan 14, 2008 | 34.77 | 35.28 | 34.47 | 35.05 | 1,614,752 | +0.66(+1.92%) |
Jan 11, 2008 | 34.86 | 35.17 | 34.19 | 34.39 | 2,048,926 | -0.71(-2.02%) |
Jan 10, 2008 | 34.49 | 35.65 | 34.19 | 35.10 | 2,012,844 | +0.25(+0.71%) |
Jan 09, 2008 | 34.39 | 35.12 | 34.07 | 34.85 | 2,885,672 | +0.53(+1.54%) |
Jan 08, 2008 | 36.64 | 36.81 | 34.22 | 34.32 | 3,665,315 | -2.36(-6.44%) |
Jan 07, 2008 | 36.61 | 37.20 | 35.88 | 36.69 | 3,051,786 | +0.47(+1.30%) |
Jan 04, 2008 | 37.47 | 37.62 | 36.13 | 36.22 | 2,455,046 | -1.44(-3.81%) |
Jan 03, 2008 | 37.54 | 38.02 | 37.45 | 37.65 | 2,002,556 | +0.05(+0.14%) |
Jan 02, 2008 | 39.31 | 39.39 | 37.38 | 37.60 | 2,961,562 | -1.62(-4.14%) |
Jan 01, 2008 | 38.96 | 39.40 | 38.88 | 39.22 | 1,431,640 | +0.00(+0.00%) |
Dec 31, 2007 | 38.96 | 39.40 | 38.88 | 39.22 | 1,417,213 | +0.07(+0.19%) |
Dec 28, 2007 | 39.44 | 39.77 | 39.09 | 39.15 | 1,343,427 | +0.18(+0.46%) |
Dec 27, 2007 | 39.46 | 39.50 | 38.96 | 38.97 | 1,284,500 | -0.52(-1.32%) |
Dec 26, 2007 | 39.02 | 39.64 | 38.74 | 39.49 | 647,231 | +0.28(+0.72%) |
Dec 24, 2007 | 39.32 | 39.43 | 39.06 | 39.21 | 576,454 | +0.07(+0.19%) |
Dec 21, 2007 | 38.64 | 39.40 | 38.39 | 39.14 | 2,824,246 | +0.76(+1.98%) |
Dec 20, 2007 | 37.86 | 38.39 | 37.19 | 38.38 | 1,527,081 | +0.92(+2.46%) |
Dec 19, 2007 | 37.67 | 37.84 | 37.28 | 37.46 | 1,226,099 | -0.19(-0.50%) |
Dec 18, 2007 | 37.72 | 37.90 | 37.17 | 37.64 | 1,708,489 | +0.32(+0.85%) |
Dec 17, 2007 | 37.71 | 38.16 | 37.11 | 37.33 | 1,935,220 | -0.01(-0.04%) |
Dec 14, 2007 | 37.69 | 37.98 | 37.31 | 37.34 | 1,820,873 | -0.71(-1.87%) |
Dec 13, 2007 | 38.27 | 38.41 | 37.79 | 38.05 | 1,737,536 | -0.14(-0.36%) |
Dec 12, 2007 | 38.10 | 38.77 | 37.63 | 38.19 | 2,293,228 | +0.30(+0.78%) |
Dec 11, 2007 | 39.32 | 39.46 | 37.89 | 37.89 | 1,861,577 | -1.43(-3.63%) |
Dec 10, 2007 | 38.76 | 39.46 | 38.54 | 39.32 | 1,481,532 | +0.27(+0.69%) |
Dec 07, 2007 | 38.64 | 39.19 | 38.31 | 39.05 | 1,924,477 | +0.61(+1.58%) |
Dec 06, 2007 | 38.70 | 38.70 | 37.83 | 38.44 | 2,131,221 | -0.30(-0.79%) |
Dec 05, 2007 | 38.26 | 38.76 | 37.94 | 38.75 | 2,218,842 | +0.31(+0.81%) |
Dec 04, 2007 | 36.75 | 38.65 | 36.75 | 38.43 | 3,392,278 | +1.31(+3.53%) |
Dec 03, 2007 | 37.42 | 37.42 | 36.72 | 37.12 | 2,405,487 | -0.24(-0.64%) |
Nov 30, 2007 | 36.28 | 37.42 | 36.28 | 37.36 | 3,874,055 | +0.93(+2.55%) |
Nov 29, 2007 | 36.54 | 36.72 | 35.88 | 36.43 | 1,439,312 | -0.22(-0.61%) |
Nov 28, 2007 | 35.11 | 36.69 | 34.96 | 36.66 | 2,196,451 | +1.73(+4.96%) |
Nov 27, 2007 | 33.91 | 34.98 | 33.68 | 34.93 | 2,509,605 | +1.27(+3.77%) |
Nov 26, 2007 | 33.74 | 34.36 | 33.62 | 33.66 | 2,629,244 | -0.33(-0.96%) |
Nov 23, 2007 | 33.73 | 34.02 | 33.35 | 33.98 | 803,916 | +0.36(+1.06%) |
Nov 21, 2007 | 33.00 | 34.10 | 32.79 | 33.63 | 2,924,159 | +0.36(+1.07%) |
Nov 20, 2007 | 33.23 | 33.71 | 32.63 | 33.27 | 2,271,911 | +0.04(+0.13%) |
Nov 19, 2007 | 33.58 | 33.64 | 33.08 | 33.23 | 3,045,238 | -0.56(-1.65%) |
Nov 16, 2007 | 33.85 | 34.21 | 33.40 | 33.79 | 4,036,851 | -0.11(-0.32%) |
Nov 15, 2007 | 33.67 | 34.24 | 33.67 | 33.90 | 1,989,093 | +0.18(+0.54%) |
Nov 14, 2007 | 33.45 | 33.92 | 33.34 | 33.72 | 2,638,606 | +0.09(+0.26%) |
Nov 13, 2007 | 32.98 | 33.77 | 32.86 | 33.63 | 2,546,686 | +0.89(+2.72%) |
Nov 12, 2007 | 33.28 | 33.62 | 32.62 | 32.74 | 3,340,482 | -0.60(-1.80%) |
Nov 09, 2007 | 33.39 | 34.56 | 33.34 | 33.34 | 4,097,943 | -1.08(-3.14%) |
Nov 08, 2007 | 33.63 | 34.51 | 33.56 | 34.42 | 4,776,480 | +0.79(+2.35%) |
Nov 07, 2007 | 34.11 | 34.22 | 33.63 | 33.63 | 4,283,200 | -0.70(-2.03%) |
Nov 06, 2007 | 34.17 | 34.51 | 33.83 | 34.32 | 2,143,151 | +0.02(+0.06%) |
Nov 05, 2007 | 34.30 | 34.59 | 33.59 | 34.30 | 2,200,259 | -0.08(-0.23%) |
Nov 02, 2007 | 34.76 | 35.00 | 34.11 | 34.38 | 2,753,109 | -0.03(-0.08%) |
Nov 01, 2007 | 35.61 | 36.17 | 34.31 | 34.41 | 2,431,973 | -1.77(-4.89%) |
Oct 31, 2007 | 35.66 | 36.18 | 35.11 | 36.18 | 2,260,270 | +0.61(+1.71%) |
Oct 30, 2007 | 35.64 | 36.32 | 35.50 | 35.57 | 2,391,375 | -0.23(-0.65%) |
Oct 29, 2007 | 36.62 | 36.92 | 35.63 | 35.80 | 2,265,420 | -0.83(-2.26%) |
Oct 26, 2007 | 37.41 | 37.48 | 35.76 | 36.63 | 1,444,773 | -0.33(-0.88%) |
Oct 25, 2007 | 37.09 | 37.55 | 36.33 | 36.96 | 2,087,528 | -0.12(-0.33%) |
Oct 24, 2007 | 37.47 | 37.76 | 35.56 | 37.08 | 2,752,324 | -0.49(-1.31%) |
Oct 23, 2007 | 38.42 | 38.76 | 37.45 | 37.57 | 2,213,408 | -0.90(-2.34%) |
Oct 22, 2007 | 37.51 | 38.90 | 37.22 | 38.47 | 1,759,480 | +0.96(+2.55%) |
Oct 19, 2007 | 39.14 | 39.48 | 37.48 | 37.51 | 2,354,774 | -1.69(-4.31%) |
Oct 18, 2007 | 38.52 | 39.31 | 38.22 | 39.20 | 1,086,989 | +0.62(+1.60%) |
Oct 17, 2007 | 38.77 | 39.64 | 38.20 | 38.59 | 1,608,154 | +0.25(+0.64%) |
Oct 16, 2007 | 38.62 | 39.14 | 38.22 | 38.34 | 1,383,185 | -0.39(-1.01%) |
Oct 15, 2007 | 38.82 | 39.13 | 38.38 | 38.73 | 1,365,315 | -0.20(-0.52%) |
Oct 12, 2007 | 37.85 | 39.06 | 37.62 | 38.93 | 1,318,963 | +1.28(+3.39%) |
Oct 11, 2007 | 37.77 | 38.27 | 37.48 | 37.66 | 1,422,518 | -0.12(-0.33%) |
Oct 10, 2007 | 38.69 | 38.69 | 37.52 | 37.78 | 1,659,978 | -1.00(-2.58%) |
Oct 09, 2007 | 38.77 | 38.93 | 37.96 | 38.78 | 1,743,087 | +0.30(+0.79%) |
Oct 08, 2007 | 39.18 | 39.40 | 38.36 | 38.48 | 1,227,585 | -0.84(-2.14%) |
Oct 05, 2007 | 38.67 | 39.96 | 38.61 | 39.32 | 1,471,034 | +0.85(+2.20%) |
Oct 04, 2007 | 38.91 | 39.12 | 38.17 | 38.47 | 1,413,641 | -0.42(-1.08%) |
Oct 03, 2007 | 39.98 | 40.10 | 38.65 | 38.89 | 2,604,636 | -1.21(-3.02%) |
Oct 02, 2007 | 39.76 | 40.22 | 39.53 | 40.10 | 1,266,442 | +0.22(+0.55%) |
Oct 01, 2007 | 39.43 | 39.89 | 39.38 | 39.88 | 1,563,612 | +0.54(+1.36%) |
Sep 28, 2007 | 40.18 | 40.27 | 39.16 | 39.35 | 2,245,719 | -0.75(-1.86%) |
Sep 27, 2007 | 40.25 | 40.25 | 39.59 | 40.09 | 926,639 | +0.13(+0.33%) |
Sep 26, 2007 | 40.08 | 40.22 | 39.48 | 39.96 | 1,542,873 | -0.12(-0.29%) |
Sep 25, 2007 | 38.88 | 40.08 | 38.87 | 40.08 | 1,667,601 | +0.96(+2.46%) |
Sep 24, 2007 | 39.00 | 39.77 | 38.50 | 39.12 | 1,515,647 | +0.01(+0.04%) |
Sep 21, 2007 | 38.77 | 39.27 | 38.35 | 39.10 | 3,163,739 | +0.62(+1.62%) |
Sep 20, 2007 | 38.83 | 38.99 | 38.09 | 38.48 | 2,013,807 | -0.66(-1.69%) |
Sep 19, 2007 | 38.73 | 39.22 | 37.96 | 39.14 | 1,844,184 | +0.59(+1.52%) |
Sep 18, 2007 | 36.97 | 38.62 | 36.65 | 38.55 | 1,431,773 | +1.76(+4.79%) |
Sep 17, 2007 | 37.22 | 37.69 | 36.75 | 36.79 | 994,717 | -0.72(-1.91%) |
Sep 14, 2007 | 36.34 | 37.61 | 36.32 | 37.51 | 1,308,563 | +0.83(+2.25%) |
Sep 13, 2007 | 36.75 | 36.84 | 36.02 | 36.68 | 1,360,131 | +0.30(+0.82%) |
Sep 12, 2007 | 36.61 | 36.80 | 35.93 | 36.38 | 1,596,023 | -0.24(-0.65%) |
Sep 11, 2007 | 35.55 | 36.63 | 35.24 | 36.62 | 1,732,892 | +1.33(+3.76%) |
Sep 10, 2007 | 35.14 | 35.61 | 34.67 | 35.30 | 1,891,666 | +0.40(+1.14%) |
Sep 07, 2007 | 35.91 | 36.17 | 34.71 | 34.90 | 1,399,083 | -1.44(-3.95%) |
Sep 06, 2007 | 36.02 | 36.40 | 35.66 | 36.33 | 1,325,815 | +0.57(+1.58%) |
Sep 05, 2007 | 36.11 | 36.35 | 35.48 | 35.77 | 1,182,771 | -0.54(-1.50%) |
Sep 04, 2007 | 35.60 | 36.72 | 35.09 | 36.31 | 1,255,935 | +0.77(+2.16%) |
Aug 31, 2007 | 35.37 | 35.75 | 34.64 | 35.54 | 987,228 | +0.49(+1.41%) |
Aug 30, 2007 | 35.22 | 35.53 | 34.71 | 35.05 | 780,763 | -0.30(-0.84%) |
Aug 29, 2007 | 34.71 | 35.35 | 34.38 | 35.35 | 946,176 | +0.86(+2.48%) |
Aug 28, 2007 | 35.27 | 35.65 | 34.48 | 34.49 | 1,373,751 | -0.88(-2.48%) |
Aug 27, 2007 | 35.95 | 36.01 | 35.35 | 35.37 | 777,503 | -0.57(-1.59%) |
Aug 24, 2007 | 35.35 | 35.96 | 35.22 | 35.94 | 665,782 | +0.57(+1.62%) |
Aug 23, 2007 | 35.80 | 35.97 | 34.97 | 35.37 | 871,926 | -0.28(-0.77%) |
Aug 22, 2007 | 34.59 | 35.73 | 34.47 | 35.64 | 1,129,242 | +1.17(+3.41%) |
Aug 21, 2007 | 34.75 | 35.15 | 34.21 | 34.47 | 805,901 | -0.47(-1.35%) |
Aug 20, 2007 | 34.85 | 35.35 | 34.52 | 34.94 | 1,507,820 | -0.04(-0.12%) |
Aug 17, 2007 | 34.98 | 35.63 | 33.76 | 34.98 | 3,011,330 | +0.86(+2.51%) |
Aug 16, 2007 | 34.04 | 34.35 | 33.01 | 34.13 | 2,029,036 | +0.32(+0.94%) |
Aug 15, 2007 | 34.45 | 35.15 | 33.72 | 33.81 | 1,395,998 | -0.52(-1.52%) |
Aug 14, 2007 | 35.75 | 35.77 | 34.33 | 34.33 | 1,512,969 | -1.28(-3.58%) |
Aug 13, 2007 | 36.28 | 36.28 | 34.90 | 35.61 | 1,709,294 | -0.43(-1.19%) |
Aug 10, 2007 | 37.40 | 38.28 | 35.52 | 36.03 | 2,628,076 | -1.36(-3.64%) |
Aug 09, 2007 | 36.67 | 39.83 | 36.36 | 37.40 | 2,956,102 | +0.13(+0.35%) |
Aug 08, 2007 | 35.75 | 37.51 | 35.64 | 37.27 | 2,578,477 | +1.39(+3.88%) |
Aug 07, 2007 | 35.32 | 36.30 | 34.90 | 35.88 | 2,989,347 | +0.26(+0.73%) |
Aug 06, 2007 | 34.37 | 35.65 | 33.96 | 35.61 | 2,504,105 | +1.52(+4.46%) |
Aug 03, 2007 | 34.46 | 35.93 | 34.08 | 34.09 | 2,386,011 | -1.81(-5.05%) |
Aug 02, 2007 | 35.72 | 35.91 | 35.02 | 35.90 | 1,896,176 | +0.28(+0.77%) |
Aug 01, 2007 | 35.16 | 35.85 | 34.88 | 35.63 | 2,292,460 | +0.37(+1.05%) |
Jul 31, 2007 | 36.26 | 36.65 | 35.23 | 35.26 | 2,403,989 | -1.12(-3.09%) |
Jul 30, 2007 | 35.77 | 36.63 | 35.46 | 36.38 | 2,119,755 | +0.66(+1.85%) |
Jul 27, 2007 | 36.59 | 36.69 | 35.69 | 35.72 | 2,046,957 | -0.30(-0.82%) |
Jul 26, 2007 | 35.87 | 36.54 | 35.16 | 36.02 | 3,964,394 | -0.24(-0.66%) |
Jul 25, 2007 | 38.06 | 38.22 | 34.46 | 36.26 | 5,194,529 | -1.80(-4.72%) |
Jul 24, 2007 | 39.12 | 39.51 | 37.77 | 38.06 | 1,912,709 | -0.98(-2.51%) |
Jul 23, 2007 | 39.36 | 39.61 | 38.51 | 39.04 | 1,646,837 | -0.12(-0.30%) |
Jul 20, 2007 | 39.67 | 39.70 | 38.88 | 39.15 | 2,160,445 | -0.37(-0.94%) |
Jul 19, 2007 | 39.07 | 39.62 | 38.91 | 39.52 | 1,354,684 | +0.59(+1.51%) |
Jul 18, 2007 | 38.77 | 39.38 | 38.50 | 38.93 | 1,605,430 | +0.12(+0.32%) |
Jul 17, 2007 | 38.67 | 38.93 | 38.22 | 38.81 | 1,614,782 | +0.20(+0.53%) |
Jul 16, 2007 | 37.99 | 39.27 | 37.95 | 38.61 | 2,043,633 | +0.72(+1.89%) |
Jul 13, 2007 | 37.74 | 37.98 | 37.58 | 37.89 | 879,130 | +0.02(+0.06%) |
Jul 12, 2007 | 37.77 | 37.98 | 37.45 | 37.87 | 2,248,540 | +0.14(+0.38%) |
Jul 11, 2007 | 37.11 | 37.75 | 37.06 | 37.72 | 2,394,568 | +0.49(+1.30%) |
Jul 10, 2007 | 37.62 | 37.98 | 37.07 | 37.24 | 3,314,610 | -0.36(-0.94%) |
Jul 09, 2007 | 37.64 | 37.76 | 37.38 | 37.59 | 2,607,565 | -0.09(-0.25%) |
Jul 06, 2007 | 37.69 | 37.81 | 37.34 | 37.69 | 1,738,935 | +0.00(+0.00%) |
Jul 05, 2007 | 38.72 | 38.72 | 37.37 | 37.69 | 2,160,983 | -0.91(-2.35%) |
Jul 03, 2007 | 38.25 | 38.59 | 37.84 | 38.59 | 758,894 | +0.45(+1.18%) |
Jul 02, 2007 | 38.24 | 38.64 | 37.94 | 38.14 | 1,357,392 | +0.08(+0.21%) |
Jun 29, 2007 | 38.54 | 38.69 | 37.91 | 38.06 | 1,562,628 | -0.46(-1.20%) |
Jun 28, 2007 | 38.60 | 38.91 | 38.26 | 38.53 | 1,096,122 | -0.07(-0.19%) |
Jun 27, 2007 | 38.15 | 38.74 | 37.78 | 38.60 | 1,237,807 | +0.12(+0.30%) |
Jun 26, 2007 | 38.82 | 38.83 | 38.22 | 38.48 | 1,418,521 | +0.01(+0.02%) |
Jun 25, 2007 | 38.67 | 39.27 | 38.36 | 38.48 | 1,258,843 | -0.17(-0.43%) |
Jun 22, 2007 | 38.78 | 39.01 | 38.25 | 38.64 | 1,962,037 | -0.49(-1.24%) |
Jun 21, 2007 | 38.44 | 39.14 | 38.28 | 39.13 | 1,154,211 | +0.69(+1.79%) |
Jun 20, 2007 | 38.97 | 39.37 | 38.34 | 38.44 | 1,247,172 | -0.38(-0.97%) |
Jun 19, 2007 | 38.65 | 39.00 | 38.34 | 38.82 | 1,023,512 | +0.17(+0.43%) |
Jun 18, 2007 | 39.24 | 39.45 | 38.48 | 38.65 | 1,827,502 | -1.04(-2.61%) |
Jun 15, 2007 | 39.64 | 39.88 | 39.23 | 39.69 | 2,795,962 | +0.49(+1.26%) |
Jun 14, 2007 | 38.43 | 39.38 | 38.22 | 39.20 | 1,704,427 | +0.77(+2.00%) |
Jun 13, 2007 | 37.35 | 38.45 | 37.14 | 38.43 | 1,557,206 | +1.10(+2.95%) |
Jun 12, 2007 | 37.88 | 38.29 | 37.31 | 37.33 | 1,452,481 | -0.85(-2.22%) |
Jun 11, 2007 | 37.85 | 38.40 | 37.43 | 38.17 | 1,526,215 | +0.20(+0.52%) |
Jun 08, 2007 | 37.25 | 38.02 | 36.85 | 37.98 | 1,925,745 | +0.80(+2.14%) |
Jun 07, 2007 | 37.54 | 37.85 | 37.12 | 37.18 | 2,292,090 | -0.31(-0.83%) |
Jun 06, 2007 | 38.04 | 38.22 | 36.96 | 37.49 | 1,484,275 | -0.66(-1.73%) |
Jun 05, 2007 | 38.88 | 38.95 | 37.90 | 38.15 | 1,573,644 | -0.73(-1.88%) |
Jun 04, 2007 | 39.30 | 39.32 | 38.63 | 38.88 | 1,761,970 | -0.46(-1.16%) |
Jun 01, 2007 | 39.25 | 39.85 | 39.05 | 39.34 | 1,823,905 | +0.07(+0.18%) |
May 31, 2007 | 38.01 | 39.40 | 38.01 | 39.27 | 3,190,032 | +1.28(+3.36%) |
May 30, 2007 | 37.36 | 37.99 | 37.09 | 37.99 | 1,782,419 | +0.57(+1.53%) |
May 29, 2007 | 37.00 | 37.52 | 36.96 | 37.42 | 1,290,319 | +0.39(+1.06%) |
May 25, 2007 | 37.01 | 37.38 | 36.92 | 37.03 | 874,107 | +0.07(+0.18%) |
May 24, 2007 | 37.91 | 38.27 | 36.67 | 36.96 | 1,845,343 | -0.83(-2.21%) |
May 23, 2007 | 37.90 | 38.46 | 37.77 | 37.80 | 2,097,450 | +0.04(+0.12%) |
May 22, 2007 | 37.80 | 38.35 | 37.63 | 37.75 | 1,275,043 | -0.27(-0.71%) |
May 21, 2007 | 37.90 | 38.17 | 37.58 | 38.02 | 1,220,396 | +0.07(+0.19%) |
May 18, 2007 | 37.87 | 38.23 | 37.54 | 37.95 | 2,152,762 | +0.17(+0.44%) |
May 17, 2007 | 38.33 | 38.42 | 37.76 | 37.78 | 1,099,363 | -0.70(-1.83%) |
May 16, 2007 | 38.46 | 38.71 | 37.94 | 38.48 | 1,307,522 | +0.27(+0.70%) |
May 15, 2007 | 38.56 | 38.85 | 38.06 | 38.22 | 1,073,865 | -0.29(-0.75%) |
May 14, 2007 | 38.83 | 39.22 | 38.06 | 38.51 | 1,124,971 | -0.34(-0.88%) |
May 11, 2007 | 38.73 | 39.14 | 38.25 | 38.85 | 1,314,058 | -0.02(-0.06%) |
May 10, 2007 | 40.34 | 40.41 | 38.67 | 38.87 | 1,603,700 | -1.54(-3.82%) |
May 09, 2007 | 40.56 | 40.82 | 40.14 | 40.41 | 1,664,094 | -0.40(-0.98%) |
May 08, 2007 | 40.21 | 40.96 | 39.90 | 40.81 | 1,657,141 | +0.41(+1.00%) |
May 07, 2007 | 40.54 | 40.85 | 40.09 | 40.41 | 1,211,654 | +0.32(+0.80%) |
May 04, 2007 | 40.52 | 40.59 | 39.76 | 40.09 | 930,864 | -0.19(-0.47%) |
May 03, 2007 | 40.30 | 40.70 | 39.95 | 40.27 | 1,425,481 | +0.22(+0.56%) |
May 02, 2007 | 39.86 | 40.47 | 39.20 | 40.05 | 2,011,191 | +0.99(+2.52%) |