Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 30.48 | 31.22 | 30.48 | 31.22 | 1,064 | -0.20(-0.65%) |
Apr 29, 2008 | 31.42 | 31.42 | 31.42 | 31.42 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 31.29 | 31.50 | 30.94 | 31.42 | 1,655 | -0.63(-1.95%) |
Apr 25, 2008 | 32.04 | 32.54 | 31.70 | 32.05 | 14,741 | +0.87(+2.79%) |
Apr 24, 2008 | 31.42 | 32.54 | 31.17 | 31.18 | 3,689 | -0.33(-1.05%) |
Apr 23, 2008 | 32.56 | 32.56 | 31.30 | 31.51 | 4,601 | -1.01(-3.10%) |
Apr 22, 2008 | 32.90 | 32.90 | 32.08 | 32.52 | 2,365 | -0.67(-2.01%) |
Apr 21, 2008 | 34.58 | 34.58 | 32.90 | 33.18 | 1,455 | +0.51(+1.55%) |
Apr 18, 2008 | 33.33 | 34.22 | 31.75 | 32.68 | 10,465 | -2.00(-5.76%) |
Apr 17, 2008 | 33.26 | 34.67 | 33.26 | 34.67 | 5,155 | +0.01(+0.02%) |
Apr 16, 2008 | 33.82 | 34.67 | 33.23 | 34.66 | 2,495 | -0.04(-0.12%) |
Apr 15, 2008 | 34.95 | 34.95 | 31.86 | 34.71 | 1,005 | +0.61(+1.79%) |
Apr 14, 2008 | 34.84 | 34.84 | 33.45 | 34.10 | 3,665 | +0.21(+0.62%) |
Apr 11, 2008 | 32.85 | 34.02 | 32.84 | 33.89 | 4,611 | +0.58(+1.75%) |
Apr 10, 2008 | 34.49 | 34.49 | 33.29 | 33.30 | 2,365 | -0.27(-0.81%) |
Apr 09, 2008 | 35.96 | 36.36 | 33.57 | 33.57 | 8,632 | -1.09(-3.15%) |
Apr 08, 2008 | 35.09 | 35.09 | 34.42 | 34.66 | 2,365 | -0.96(-2.68%) |
Apr 07, 2008 | 37.12 | 37.12 | 34.54 | 35.62 | 1,064 | +0.10(+0.29%) |
Apr 04, 2008 | 35.52 | 35.52 | 35.52 | 35.52 | 236 | +0.25(+0.70%) |
Apr 03, 2008 | 34.68 | 35.27 | 34.51 | 35.27 | 1,093 | -0.93(-2.57%) |
Apr 02, 2008 | 35.10 | 37.17 | 34.82 | 36.20 | 7,154 | +1.10(+3.13%) |
Apr 01, 2008 | 34.67 | 35.83 | 34.05 | 35.10 | 4,155 | -0.68(-1.89%) |
Mar 31, 2008 | 34.16 | 35.79 | 33.84 | 35.78 | 2,128 | +0.72(+2.05%) |
Mar 28, 2008 | 34.26 | 35.06 | 34.26 | 35.06 | 6,628 | +0.69(+2.02%) |
Mar 27, 2008 | 34.22 | 34.38 | 33.66 | 34.37 | 3,192 | +1.21(+3.65%) |
Mar 26, 2008 | 32.52 | 34.10 | 32.13 | 33.16 | 10,739 | +0.05(+0.15%) |
Mar 25, 2008 | 31.42 | 33.89 | 31.42 | 33.11 | 7,258 | +1.14(+3.57%) |
Mar 24, 2008 | 32.39 | 32.39 | 31.31 | 31.97 | 3,807 | +0.68(+2.16%) |
Mar 21, 2008 | 31.78 | 32.83 | 31.29 | 31.29 | 2,365 | +0.00(+0.00%) |
Mar 20, 2008 | 31.78 | 32.83 | 31.29 | 31.29 | 2,365 | -1.11(-3.42%) |
Mar 19, 2008 | 31.29 | 32.96 | 31.29 | 32.40 | 1,419 | +0.75(+2.38%) |
Mar 18, 2008 | 31.29 | 31.87 | 31.29 | 31.64 | 2,365 | +0.03(+0.08%) |
Mar 17, 2008 | 31.29 | 31.62 | 31.20 | 31.62 | 21,822 | +0.22(+0.70%) |
Mar 14, 2008 | 32.24 | 32.98 | 31.37 | 31.40 | 32,637 | -0.76(-2.37%) |
Mar 13, 2008 | 32.17 | 32.99 | 32.15 | 32.16 | 3,551 | -0.99(-2.98%) |
Mar 12, 2008 | 32.80 | 33.87 | 32.24 | 33.15 | 11,248 | -0.68(-2.00%) |
Mar 11, 2008 | 32.98 | 33.83 | 32.98 | 33.83 | 6,134 | +0.51(+1.52%) |
Mar 10, 2008 | 33.56 | 33.59 | 32.35 | 33.32 | 6,079 | +2.03(+6.49%) |
Mar 07, 2008 | 31.29 | 31.29 | 31.29 | 31.29 | 0 | +0.00(+0.00%) |
Mar 06, 2008 | 31.34 | 31.34 | 31.29 | 31.29 | 709 | -1.26(-3.87%) |
Mar 05, 2008 | 31.50 | 32.55 | 31.50 | 32.55 | 5,738 | +0.00(+0.00%) |
Mar 04, 2008 | 31.29 | 32.98 | 31.29 | 32.55 | 3,229 | +0.70(+2.20%) |
Mar 03, 2008 | 31.38 | 31.85 | 31.38 | 31.85 | 354 | -0.14(-0.42%) |
Feb 29, 2008 | 31.67 | 31.98 | 31.66 | 31.98 | 591 | -0.91(-2.78%) |
Feb 28, 2008 | 32.67 | 32.90 | 32.67 | 32.90 | 1,631 | +0.08(+0.26%) |
Feb 27, 2008 | 32.13 | 33.54 | 32.13 | 32.81 | 4,610 | +1.31(+4.16%) |
Feb 26, 2008 | 32.80 | 33.23 | 31.25 | 31.50 | 6,650 | +0.21(+0.68%) |
Feb 25, 2008 | 32.10 | 32.65 | 31.29 | 31.29 | 6,190 | +0.00(+0.00%) |
Feb 22, 2008 | 31.29 | 31.37 | 31.29 | 31.29 | 3,322 | -0.01(-0.03%) |
Feb 21, 2008 | 31.29 | 31.30 | 31.29 | 31.30 | 238 | +0.01(+0.03%) |
Feb 20, 2008 | 31.30 | 31.31 | 31.29 | 31.29 | 2,010 | +0.10(+0.33%) |
Feb 19, 2008 | 32.89 | 36.17 | 30.94 | 31.19 | 8,987 | -1.96(-5.92%) |
Feb 18, 2008 | 31.04 | 33.27 | 30.88 | 33.15 | 4,985 | +0.00(+0.00%) |
Feb 15, 2008 | 31.04 | 33.27 | 30.88 | 33.15 | 4,985 | +0.58(+1.77%) |
Feb 14, 2008 | 31.36 | 33.31 | 31.36 | 32.57 | 827 | -0.14(-0.44%) |
Feb 13, 2008 | 32.48 | 32.72 | 31.39 | 32.72 | 3,256 | +0.24(+0.73%) |
Feb 12, 2008 | 31.98 | 33.60 | 31.67 | 32.48 | 8,537 | +0.24(+0.73%) |
Feb 11, 2008 | 31.29 | 32.25 | 31.28 | 32.24 | 3,858 | +1.38(+4.47%) |
Feb 08, 2008 | 31.66 | 32.70 | 30.20 | 30.87 | 3,451 | -1.61(-4.95%) |
Feb 07, 2008 | 31.83 | 33.01 | 31.46 | 32.47 | 8,485 | +1.28(+4.09%) |
Feb 06, 2008 | 30.01 | 31.42 | 29.91 | 31.20 | 10,101 | -0.05(-0.16%) |
Feb 05, 2008 | 30.49 | 31.30 | 30.49 | 31.25 | 2,771 | -0.04(-0.14%) |
Feb 04, 2008 | 30.65 | 31.29 | 30.06 | 31.29 | 3,287 | -0.04(-0.13%) |
Feb 01, 2008 | 32.50 | 32.50 | 30.46 | 31.33 | 3,584 | -0.46(-1.44%) |
Jan 31, 2008 | 30.63 | 31.82 | 30.37 | 31.79 | 4,138 | +1.13(+3.70%) |
Jan 30, 2008 | 30.46 | 32.42 | 30.17 | 30.65 | 7,040 | +0.34(+1.12%) |
Jan 29, 2008 | 31.52 | 32.23 | 30.32 | 30.32 | 4,983 | -1.59(-4.98%) |
Jan 28, 2008 | 31.14 | 31.91 | 29.81 | 31.91 | 9,499 | +1.67(+5.51%) |
Jan 25, 2008 | 30.87 | 30.87 | 30.19 | 30.24 | 6,267 | -0.99(-3.17%) |
Jan 24, 2008 | 30.51 | 31.86 | 30.48 | 31.23 | 9,432 | +0.10(+0.33%) |
Jan 23, 2008 | 33.60 | 33.60 | 30.33 | 31.13 | 6,726 | +0.05(+0.16%) |
Jan 22, 2008 | 29.65 | 32.87 | 29.65 | 31.08 | 24,721 | -0.88(-2.75%) |
Jan 21, 2008 | 30.84 | 33.44 | 29.94 | 31.96 | 8,028 | +0.00(+0.00%) |
Jan 18, 2008 | 30.84 | 33.44 | 29.94 | 31.96 | 8,028 | -1.50(-4.47%) |
Jan 17, 2008 | 33.83 | 34.62 | 33.15 | 33.45 | 4,834 | -1.34(-3.86%) |
Jan 16, 2008 | 34.04 | 36.95 | 34.04 | 34.80 | 5,143 | -2.16(-5.84%) |
Jan 15, 2008 | 37.17 | 37.29 | 36.95 | 36.95 | 1,087 | +0.17(+0.46%) |
Jan 14, 2008 | 36.24 | 37.48 | 36.24 | 36.79 | 709 | +0.55(+1.52%) |
Jan 11, 2008 | 36.27 | 36.27 | 36.24 | 36.24 | 1,655 | -0.96(-2.59%) |
Jan 10, 2008 | 37.21 | 37.21 | 37.20 | 37.20 | 1,400 | -0.22(-0.59%) |
Jan 09, 2008 | 36.47 | 37.91 | 36.47 | 37.42 | 1,389 | +0.42(+1.14%) |
Jan 08, 2008 | 37.94 | 37.94 | 37.00 | 37.00 | 1,773 | +0.06(+0.16%) |
Jan 07, 2008 | 35.73 | 36.95 | 35.73 | 36.94 | 709 | -0.33(-0.88%) |
Jan 04, 2008 | 37.27 | 37.27 | 37.27 | 37.27 | 118 | +0.00(+0.00%) |
Jan 03, 2008 | 35.77 | 37.63 | 35.77 | 37.27 | 2,583 | +1.78(+5.00%) |
Jan 02, 2008 | 35.94 | 36.19 | 34.67 | 35.49 | 3,885 | +0.46(+1.30%) |
Jan 01, 2008 | 35.52 | 36.08 | 34.99 | 35.04 | 6,045 | +0.00(+0.00%) |
Dec 31, 2007 | 35.52 | 36.08 | 34.99 | 35.04 | 6,045 | -0.63(-1.78%) |
Dec 28, 2007 | 35.67 | 35.67 | 35.67 | 35.67 | 236 | -0.65(-1.79%) |
Dec 27, 2007 | 37.05 | 37.20 | 36.32 | 36.32 | 1,064 | -0.89(-2.39%) |
Dec 26, 2007 | 36.87 | 37.27 | 36.79 | 37.21 | 1,300 | +0.69(+1.90%) |
Dec 24, 2007 | 36.07 | 37.49 | 36.03 | 36.52 | 1,055 | -0.72(-1.93%) |
Dec 21, 2007 | 36.77 | 37.45 | 35.98 | 37.23 | 2,081 | +0.57(+1.57%) |
Dec 20, 2007 | 36.78 | 36.78 | 35.95 | 36.66 | 757 | +0.30(+0.81%) |
Dec 19, 2007 | 36.30 | 38.28 | 35.71 | 36.36 | 4,903 | +0.79(+2.23%) |
Dec 18, 2007 | 36.25 | 39.17 | 35.52 | 35.57 | 2,326 | -1.40(-3.77%) |
Dec 17, 2007 | 36.80 | 37.23 | 36.79 | 36.96 | 709 | +0.07(+0.18%) |
Dec 14, 2007 | 36.36 | 37.79 | 36.14 | 36.90 | 4,834 | +0.87(+2.42%) |
Dec 13, 2007 | 37.78 | 38.51 | 35.98 | 36.02 | 18,875 | -1.91(-5.04%) |
Dec 12, 2007 | 37.84 | 38.19 | 37.84 | 37.94 | 449 | +0.09(+0.25%) |
Dec 11, 2007 | 37.76 | 38.02 | 37.76 | 37.84 | 473 | -0.45(-1.17%) |
Dec 10, 2007 | 37.20 | 39.09 | 37.12 | 38.29 | 6,030 | +1.11(+2.98%) |
Dec 07, 2007 | 37.47 | 37.63 | 37.06 | 37.18 | 5,361 | +0.01(+0.02%) |
Dec 06, 2007 | 37.42 | 37.59 | 37.17 | 37.17 | 3,843 | -0.28(-0.75%) |
Dec 05, 2007 | 37.91 | 38.25 | 36.71 | 37.45 | 6,359 | -0.26(-0.69%) |
Dec 04, 2007 | 37.08 | 37.92 | 37.08 | 37.72 | 5,341 | +0.84(+2.27%) |
Dec 03, 2007 | 37.00 | 37.65 | 36.88 | 36.88 | 2,997 | -0.45(-1.20%) |
Nov 30, 2007 | 36.66 | 37.55 | 36.66 | 37.33 | 4,799 | -0.16(-0.43%) |
Nov 29, 2007 | 37.18 | 37.89 | 37.09 | 37.49 | 2,317 | -0.08(-0.20%) |
Nov 28, 2007 | 38.56 | 38.56 | 37.56 | 37.56 | 4,558 | -0.97(-2.52%) |
Nov 27, 2007 | 38.47 | 38.90 | 38.44 | 38.54 | 2,128 | +0.06(+0.15%) |
Nov 26, 2007 | 38.44 | 38.56 | 38.44 | 38.48 | 968 | -0.39(-1.00%) |
Nov 23, 2007 | 38.87 | 38.87 | 38.87 | 38.87 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 38.30 | 38.91 | 38.06 | 38.87 | 827 | +0.57(+1.48%) |
Nov 20, 2007 | 36.87 | 38.59 | 36.87 | 38.30 | 5,822 | +0.57(+1.50%) |
Nov 19, 2007 | 36.98 | 38.82 | 36.98 | 37.73 | 3,039 | -0.10(-0.27%) |
Nov 16, 2007 | 37.83 | 37.83 | 37.83 | 37.83 | 130 | +1.48(+4.07%) |
Nov 15, 2007 | 36.37 | 36.40 | 35.52 | 36.35 | 9,652 | +0.14(+0.40%) |
Nov 14, 2007 | 37.24 | 37.24 | 35.53 | 36.21 | 19,465 | -1.22(-3.25%) |
Nov 13, 2007 | 37.39 | 37.67 | 37.39 | 37.43 | 4,020 | -0.91(-2.38%) |
Nov 12, 2007 | 37.30 | 38.34 | 37.29 | 38.34 | 2,678 | +1.13(+3.05%) |
Nov 09, 2007 | 39.50 | 39.50 | 36.45 | 37.21 | 5,203 | -2.74(-6.86%) |
Nov 08, 2007 | 40.63 | 40.97 | 39.75 | 39.95 | 5,741 | -0.16(-0.40%) |
Nov 07, 2007 | 41.18 | 41.18 | 40.11 | 40.11 | 4,056 | -0.33(-0.82%) |
Nov 06, 2007 | 41.20 | 41.20 | 40.02 | 40.44 | 9,171 | -0.33(-0.81%) |
Nov 05, 2007 | 40.32 | 40.77 | 40.03 | 40.77 | 4,673 | +0.22(+0.54%) |
Nov 02, 2007 | 41.50 | 41.55 | 40.55 | 40.55 | 7,114 | -1.04(-2.50%) |
Nov 01, 2007 | 41.06 | 41.59 | 41.06 | 41.59 | 1,300 | +0.52(+1.28%) |
Oct 31, 2007 | 40.74 | 41.34 | 40.40 | 41.06 | 3,196 | +0.15(+0.37%) |
Oct 30, 2007 | 40.13 | 41.44 | 40.13 | 40.91 | 6,468 | +0.71(+1.77%) |
Oct 29, 2007 | 38.79 | 40.20 | 38.79 | 40.20 | 3,561 | +0.88(+2.24%) |
Oct 26, 2007 | 38.74 | 40.41 | 38.74 | 39.32 | 2,956 | -0.38(-0.96%) |
Oct 25, 2007 | 40.61 | 40.61 | 38.89 | 39.70 | 9,532 | -0.87(-2.15%) |
Oct 24, 2007 | 38.23 | 40.57 | 38.23 | 40.57 | 13,901 | +1.18(+2.98%) |
Oct 23, 2007 | 36.82 | 39.64 | 36.80 | 39.40 | 16,850 | +2.57(+6.98%) |
Oct 22, 2007 | 37.21 | 39.45 | 36.38 | 36.83 | 16,082 | -0.15(-0.41%) |
Oct 19, 2007 | 36.70 | 38.08 | 36.70 | 36.98 | 7,922 | +0.56(+1.53%) |
Oct 18, 2007 | 36.39 | 36.70 | 36.39 | 36.42 | 4,264 | +0.06(+0.16%) |
Oct 17, 2007 | 36.46 | 36.57 | 36.36 | 36.36 | 1,419 | -0.18(-0.49%) |
Oct 16, 2007 | 37.45 | 37.55 | 36.42 | 36.54 | 9,844 | -0.67(-1.80%) |
Oct 15, 2007 | 37.44 | 37.67 | 37.21 | 37.21 | 9,140 | -0.41(-1.10%) |
Oct 12, 2007 | 37.21 | 38.05 | 37.21 | 37.62 | 32,095 | -0.01(-0.02%) |
Oct 11, 2007 | 37.40 | 38.43 | 37.34 | 37.63 | 20,659 | -0.42(-1.11%) |
Oct 10, 2007 | 38.11 | 38.11 | 37.82 | 38.05 | 12,166 | -0.42(-1.10%) |
Oct 09, 2007 | 38.48 | 38.48 | 38.34 | 38.48 | 807 | +0.41(+1.07%) |
Oct 08, 2007 | 38.07 | 38.07 | 38.07 | 38.07 | 236 | -0.47(-1.23%) |
Oct 05, 2007 | 38.42 | 38.74 | 38.42 | 38.54 | 2,956 | +0.16(+0.42%) |
Oct 04, 2007 | 38.43 | 38.43 | 38.09 | 38.38 | 857 | +0.32(+0.84%) |
Oct 03, 2007 | 38.11 | 38.40 | 38.05 | 38.06 | 1,675 | -1.05(-2.68%) |
Oct 02, 2007 | 38.09 | 39.80 | 38.09 | 39.11 | 3,612 | +0.77(+2.01%) |
Oct 01, 2007 | 39.75 | 40.71 | 38.05 | 38.34 | 14,825 | -1.34(-3.39%) |
Sep 28, 2007 | 38.10 | 39.88 | 38.10 | 39.69 | 59,926 | +0.37(+0.95%) |
Sep 27, 2007 | 38.49 | 40.89 | 38.49 | 39.31 | 14,828 | +0.07(+0.17%) |
Sep 26, 2007 | 39.29 | 42.11 | 38.88 | 39.25 | 7,428 | +0.96(+2.52%) |
Sep 25, 2007 | 39.06 | 39.06 | 38.28 | 38.28 | 946 | -1.01(-2.58%) |
Sep 24, 2007 | 38.27 | 39.31 | 38.27 | 39.30 | 1,077 | -0.88(-2.19%) |
Sep 21, 2007 | 40.18 | 40.18 | 40.18 | 40.18 | 236 | +1.11(+2.84%) |
Sep 20, 2007 | 38.08 | 42.28 | 38.08 | 39.07 | 3,736 | -1.79(-4.39%) |
Sep 19, 2007 | 38.44 | 40.86 | 38.16 | 40.86 | 6,385 | +1.90(+4.88%) |
Sep 18, 2007 | 39.46 | 39.53 | 38.27 | 38.96 | 1,951 | -0.58(-1.45%) |
Sep 17, 2007 | 39.54 | 39.75 | 39.45 | 39.53 | 2,212 | -0.47(-1.16%) |
Sep 14, 2007 | 40.04 | 40.05 | 39.80 | 40.00 | 17,474 | -0.05(-0.13%) |
Sep 13, 2007 | 40.05 | 40.05 | 40.05 | 40.05 | 0 | +0.00(+0.00%) |
Sep 12, 2007 | 40.42 | 40.42 | 39.66 | 40.05 | 4,368 | -0.53(-1.31%) |
Sep 11, 2007 | 40.46 | 40.59 | 40.46 | 40.58 | 1,909 | -0.01(-0.02%) |
Sep 10, 2007 | 41.69 | 41.69 | 40.57 | 40.59 | 946 | -0.29(-0.70%) |
Sep 07, 2007 | 40.08 | 41.53 | 40.08 | 40.88 | 1,886 | +0.80(+2.00%) |
Sep 06, 2007 | 40.76 | 40.86 | 40.08 | 40.08 | 3,075 | -0.77(-1.88%) |
Sep 05, 2007 | 38.84 | 40.84 | 38.84 | 40.84 | 3,523 | +0.42(+1.05%) |
Sep 04, 2007 | 40.21 | 40.44 | 40.21 | 40.42 | 1,780 | +0.01(+0.02%) |
Aug 31, 2007 | 40.09 | 40.41 | 40.09 | 40.41 | 236 | +0.35(+0.87%) |
Aug 30, 2007 | 40.35 | 40.35 | 39.93 | 40.07 | 11,452 | -0.61(-1.50%) |
Aug 29, 2007 | 40.72 | 40.73 | 40.68 | 40.68 | 3,642 | -0.21(-0.52%) |
Aug 28, 2007 | 40.93 | 40.93 | 40.89 | 40.89 | 1,171 | -0.06(-0.14%) |
Aug 27, 2007 | 40.39 | 42.65 | 40.39 | 40.95 | 1,508 | -0.19(-0.47%) |
Aug 24, 2007 | 40.91 | 41.14 | 40.91 | 41.14 | 473 | +0.25(+0.62%) |
Aug 23, 2007 | 41.22 | 41.22 | 40.63 | 40.89 | 5,912 | +1.14(+2.87%) |
Aug 22, 2007 | 39.59 | 39.75 | 39.59 | 39.75 | 1,640 | -0.66(-1.63%) |
Aug 21, 2007 | 39.42 | 41.17 | 39.42 | 40.41 | 2,719 | +0.63(+1.57%) |
Aug 20, 2007 | 40.29 | 40.29 | 39.78 | 39.78 | 591 | +0.03(+0.09%) |
Aug 17, 2007 | 39.38 | 40.08 | 39.38 | 39.75 | 1,395 | +0.00(+0.00%) |
Aug 16, 2007 | 39.75 | 39.75 | 39.75 | 39.75 | 0 | +0.00(+0.00%) |
Aug 15, 2007 | 39.75 | 39.75 | 39.37 | 39.75 | 3,749 | -0.58(-1.45%) |
Aug 14, 2007 | 40.33 | 40.33 | 40.33 | 40.33 | 0 | +0.00(+0.00%) |
Aug 13, 2007 | 40.67 | 40.73 | 39.74 | 40.33 | 2,119 | +0.01(+0.02%) |
Aug 10, 2007 | 41.01 | 41.64 | 40.29 | 40.32 | 38,035 | -0.73(-1.77%) |
Aug 09, 2007 | 42.94 | 42.94 | 40.42 | 41.05 | 8,184 | -0.39(-0.94%) |
Aug 08, 2007 | 40.76 | 43.16 | 40.72 | 41.44 | 2,654 | +0.12(+0.29%) |
Aug 07, 2007 | 40.38 | 41.33 | 40.38 | 41.32 | 3,436 | +0.34(+0.83%) |
Aug 06, 2007 | 41.23 | 41.34 | 40.45 | 40.98 | 709 | -0.57(-1.38%) |
Aug 03, 2007 | 41.56 | 42.08 | 41.56 | 41.56 | 711 | -0.73(-1.72%) |
Aug 02, 2007 | 42.20 | 42.76 | 42.08 | 42.28 | 52,620 | +0.08(+0.20%) |
Aug 01, 2007 | 42.49 | 42.49 | 41.24 | 42.20 | 19,555 | -0.56(-1.31%) |
Jul 31, 2007 | 42.76 | 42.76 | 42.76 | 42.76 | 118 | +0.13(+0.30%) |
Jul 30, 2007 | 42.86 | 43.10 | 42.55 | 42.63 | 3,908 | -0.29(-0.67%) |
Jul 27, 2007 | 42.92 | 42.93 | 42.92 | 42.92 | 1,847 | -0.01(-0.02%) |
Jul 26, 2007 | 42.47 | 42.93 | 42.28 | 42.93 | 17,356 | +0.64(+1.52%) |
Jul 25, 2007 | 42.28 | 42.66 | 42.27 | 42.28 | 5,820 | -0.26(-0.62%) |
Jul 24, 2007 | 42.48 | 42.54 | 42.24 | 42.54 | 2,956 | +0.05(+0.12%) |
Jul 23, 2007 | 42.65 | 42.65 | 42.49 | 42.49 | 354 | +0.25(+0.60%) |
Jul 20, 2007 | 41.63 | 42.48 | 41.63 | 42.24 | 7,971 | +1.60(+3.93%) |
Jul 19, 2007 | 40.10 | 40.64 | 40.10 | 40.64 | 709 | +0.14(+0.36%) |
Jul 18, 2007 | 39.75 | 41.22 | 39.75 | 40.50 | 5,165 | +0.13(+0.31%) |
Jul 17, 2007 | 40.47 | 40.47 | 38.90 | 40.37 | 5,101 | -1.24(-2.99%) |
Jul 16, 2007 | 41.61 | 41.61 | 41.61 | 41.61 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 41.61 | 41.61 | 41.61 | 41.61 | 0 | +0.00(+0.00%) |
Jul 12, 2007 | 40.85 | 41.65 | 40.85 | 41.61 | 2,301 | -0.36(-0.87%) |
Jul 11, 2007 | 41.06 | 42.06 | 40.63 | 41.98 | 2,483 | +0.18(+0.42%) |
Jul 10, 2007 | 41.44 | 41.83 | 41.12 | 41.80 | 19,768 | +0.37(+0.90%) |
Jul 09, 2007 | 40.59 | 41.43 | 40.31 | 41.43 | 3,766 | +0.88(+2.17%) |
Jul 06, 2007 | 40.59 | 40.59 | 40.55 | 40.55 | 354 | -0.03(-0.06%) |
Jul 05, 2007 | 39.71 | 40.57 | 39.70 | 40.57 | 6,019 | +0.86(+2.17%) |
Jul 03, 2007 | 39.71 | 39.71 | 39.71 | 39.71 | 0 | +0.00(+0.00%) |
Jul 02, 2007 | 39.71 | 39.71 | 39.71 | 39.71 | 288 | -0.01(-0.02%) |
Jun 29, 2007 | 39.73 | 39.75 | 39.43 | 39.72 | 591 | +0.58(+1.47%) |
Jun 28, 2007 | 38.93 | 39.21 | 38.93 | 39.15 | 709 | +0.26(+0.67%) |
Jun 27, 2007 | 38.67 | 39.09 | 38.56 | 38.88 | 1,892 | -0.03(-0.07%) |
Jun 26, 2007 | 39.99 | 39.99 | 38.91 | 38.91 | 7,639 | -1.06(-2.65%) |
Jun 25, 2007 | 39.97 | 40.17 | 39.96 | 39.97 | 1,419 | -0.04(-0.11%) |
Jun 22, 2007 | 40.24 | 40.57 | 39.76 | 40.01 | 1,737 | -0.77(-1.89%) |
Jun 21, 2007 | 40.60 | 41.01 | 40.59 | 40.78 | 5,835 | -0.36(-0.88%) |
Jun 20, 2007 | 41.32 | 41.38 | 40.77 | 41.14 | 7,568 | -0.57(-1.36%) |
Jun 19, 2007 | 42.05 | 42.19 | 41.18 | 41.71 | 2,246 | -0.15(-0.36%) |
Jun 18, 2007 | 41.08 | 41.86 | 41.08 | 41.86 | 9,933 | +0.79(+1.91%) |
Jun 15, 2007 | 41.05 | 41.10 | 40.66 | 41.07 | 3,074 | -0.49(-1.18%) |
Jun 14, 2007 | 41.67 | 41.67 | 40.63 | 41.56 | 2,838 | +0.17(+0.41%) |
Jun 13, 2007 | 40.68 | 41.39 | 40.59 | 41.39 | 5,203 | +0.82(+2.02%) |
Jun 12, 2007 | 40.84 | 40.84 | 40.51 | 40.57 | 1,419 | +0.01(+0.02%) |
Jun 11, 2007 | 40.35 | 40.62 | 40.35 | 40.57 | 4,966 | +0.16(+0.40%) |
Jun 08, 2007 | 40.41 | 41.17 | 40.17 | 40.41 | 15,619 | -0.44(-1.08%) |
Jun 07, 2007 | 39.90 | 40.84 | 39.22 | 40.84 | 4,285 | +0.68(+1.68%) |
Jun 06, 2007 | 40.17 | 40.17 | 40.17 | 40.17 | 591 | -0.04(-0.11%) |
Jun 05, 2007 | 40.21 | 40.30 | 40.21 | 40.21 | 1,714 | +0.19(+0.49%) |
Jun 04, 2007 | 39.60 | 40.02 | 39.60 | 40.02 | 5,459 | -0.15(-0.38%) |
Jun 01, 2007 | 40.13 | 40.49 | 40.12 | 40.17 | 2,394 | -0.09(-0.23%) |
May 31, 2007 | 39.89 | 40.27 | 39.89 | 40.26 | 2,234 | +0.14(+0.34%) |
May 30, 2007 | 39.89 | 40.13 | 39.89 | 40.13 | 12,749 | +0.00(+0.00%) |
May 29, 2007 | 40.30 | 40.30 | 40.08 | 40.13 | 354 | +0.16(+0.40%) |
May 25, 2007 | 40.30 | 40.30 | 39.96 | 39.97 | 8,750 | +0.02(+0.04%) |
May 24, 2007 | 39.95 | 39.95 | 39.95 | 39.95 | 118 | -0.33(-0.81%) |
May 23, 2007 | 40.02 | 40.34 | 40.02 | 40.28 | 473 | +0.07(+0.18%) |
May 22, 2007 | 39.62 | 40.50 | 39.02 | 40.20 | 11,340 | +0.74(+1.86%) |
May 21, 2007 | 38.43 | 39.49 | 38.43 | 39.47 | 4,725 | +0.58(+1.50%) |
May 18, 2007 | 38.60 | 39.48 | 38.60 | 38.88 | 1,217 | -0.19(-0.48%) |
May 17, 2007 | 39.13 | 39.13 | 39.07 | 39.07 | 473 | +0.08(+0.20%) |
May 16, 2007 | 38.98 | 38.99 | 38.98 | 38.99 | 1,064 | -0.33(-0.84%) |
May 15, 2007 | 39.17 | 39.32 | 39.09 | 39.32 | 748 | +0.39(+1.00%) |
May 14, 2007 | 39.25 | 39.25 | 38.93 | 38.93 | 982 | +0.08(+0.20%) |
May 11, 2007 | 38.98 | 38.98 | 38.61 | 38.86 | 354 | +0.09(+0.24%) |
May 10, 2007 | 38.81 | 38.82 | 38.60 | 38.76 | 1,537 | -0.05(-0.13%) |
May 09, 2007 | 38.67 | 38.82 | 38.66 | 38.82 | 1,419 | -0.28(-0.71%) |
May 08, 2007 | 38.89 | 39.09 | 38.89 | 39.09 | 606 | +0.04(+0.11%) |
May 07, 2007 | 38.89 | 39.65 | 38.89 | 39.05 | 14,556 | +0.01(+0.02%) |
May 04, 2007 | 38.89 | 39.37 | 38.89 | 39.04 | 884 | -0.02(-0.04%) |
May 03, 2007 | 39.26 | 39.79 | 39.06 | 39.06 | 2,828 | -0.50(-1.26%) |
May 02, 2007 | 39.41 | 39.58 | 39.41 | 39.56 | 1,985 | -0.25(-0.64%) |