Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 34.23 | 34.52 | 33.45 | 33.61 | 992,594 | -0.48(-1.41%) |
Apr 29, 2008 | 33.98 | 34.32 | 33.89 | 34.09 | 465,808 | +0.13(+0.38%) |
Apr 28, 2008 | 33.37 | 34.15 | 33.37 | 33.96 | 701,660 | +0.23(+0.68%) |
Apr 25, 2008 | 34.07 | 34.17 | 33.09 | 33.73 | 841,715 | -0.28(-0.82%) |
Apr 24, 2008 | 33.62 | 34.23 | 33.40 | 34.01 | 714,163 | +0.35(+1.04%) |
Apr 23, 2008 | 33.90 | 34.24 | 33.57 | 33.66 | 837,806 | -0.14(-0.41%) |
Apr 22, 2008 | 33.96 | 33.96 | 33.49 | 33.80 | 874,744 | -0.05(-0.15%) |
Apr 21, 2008 | 33.38 | 33.90 | 33.15 | 33.85 | 604,746 | +0.46(+1.38%) |
Apr 18, 2008 | 33.49 | 33.49 | 33.14 | 33.39 | 375,312 | +0.45(+1.37%) |
Apr 17, 2008 | 32.95 | 33.20 | 32.83 | 32.94 | 417,050 | -0.07(-0.21%) |
Apr 16, 2008 | 32.26 | 33.06 | 32.26 | 33.01 | 561,300 | +0.82(+2.55%) |
Apr 15, 2008 | 32.57 | 32.60 | 32.02 | 32.19 | 732,859 | -0.26(-0.80%) |
Apr 14, 2008 | 32.55 | 32.85 | 32.15 | 32.45 | 540,126 | -0.10(-0.31%) |
Apr 11, 2008 | 32.60 | 33.29 | 32.54 | 32.55 | 706,362 | -0.90(-2.69%) |
Apr 10, 2008 | 33.37 | 33.79 | 33.30 | 33.45 | 630,944 | -0.15(-0.45%) |
Apr 09, 2008 | 33.77 | 33.78 | 33.37 | 33.60 | 1,075,149 | -0.04(-0.12%) |
Apr 08, 2008 | 33.47 | 33.72 | 33.42 | 33.64 | 808,916 | +0.04(+0.12%) |
Apr 07, 2008 | 33.26 | 33.80 | 33.11 | 33.60 | 1,024,386 | +0.66(+2.00%) |
Apr 04, 2008 | 32.67 | 32.97 | 32.37 | 32.94 | 773,339 | +0.28(+0.86%) |
Apr 03, 2008 | 32.51 | 32.98 | 32.32 | 32.66 | 873,605 | +0.00(+0.00%) |
Apr 02, 2008 | 33.19 | 33.19 | 32.25 | 32.66 | 1,138,713 | -0.59(-1.77%) |
Apr 01, 2008 | 33.33 | 33.33 | 32.85 | 33.25 | 662,382 | +0.45(+1.37%) |
Mar 31, 2008 | 32.99 | 33.13 | 32.60 | 32.80 | 1,087,759 | -0.08(-0.24%) |
Mar 28, 2008 | 32.59 | 33.05 | 32.56 | 32.88 | 917,456 | +0.38(+1.17%) |
Mar 27, 2008 | 32.96 | 33.02 | 32.47 | 32.50 | 735,358 | -0.35(-1.07%) |
Mar 26, 2008 | 32.86 | 33.08 | 32.53 | 32.85 | 686,112 | -0.19(-0.58%) |
Mar 25, 2008 | 32.66 | 33.31 | 32.48 | 33.04 | 610,941 | +0.46(+1.41%) |
Mar 24, 2008 | 31.95 | 32.86 | 31.60 | 32.58 | 770,932 | +0.90(+2.84%) |
Mar 21, 2008 | 31.26 | 31.87 | 31.25 | 31.68 | 562,904 | +0.00(+0.00%) |
Mar 20, 2008 | 31.26 | 31.87 | 31.25 | 31.68 | 562,904 | +0.35(+1.12%) |
Mar 19, 2008 | 31.84 | 32.16 | 31.33 | 31.33 | 661,723 | -0.69(-2.15%) |
Mar 18, 2008 | 31.57 | 32.07 | 31.31 | 32.02 | 838,103 | +0.76(+2.43%) |
Mar 17, 2008 | 30.91 | 31.57 | 30.91 | 31.26 | 665,347 | -0.29(-0.92%) |
Mar 14, 2008 | 32.43 | 32.49 | 31.17 | 31.55 | 1,075,291 | -0.75(-2.32%) |
Mar 13, 2008 | 31.57 | 32.47 | 31.54 | 32.30 | 673,570 | +0.24(+0.75%) |
Mar 12, 2008 | 32.36 | 32.64 | 32.05 | 32.06 | 881,980 | -0.30(-0.93%) |
Mar 11, 2008 | 31.98 | 32.46 | 31.57 | 32.36 | 1,006,390 | +0.73(+2.31%) |
Mar 10, 2008 | 32.14 | 32.45 | 31.56 | 31.63 | 768,891 | -0.54(-1.68%) |
Mar 07, 2008 | 32.40 | 32.84 | 32.03 | 32.17 | 796,372 | -0.32(-0.98%) |
Mar 06, 2008 | 32.80 | 33.03 | 32.48 | 32.49 | 1,074,440 | -0.59(-1.78%) |
Mar 05, 2008 | 34.09 | 34.17 | 32.89 | 33.08 | 1,845,172 | -1.16(-3.39%) |
Mar 04, 2008 | 34.81 | 34.99 | 33.45 | 34.24 | 2,441,652 | +1.08(+3.26%) |
Mar 03, 2008 | 33.10 | 33.42 | 32.81 | 33.16 | 1,043,216 | -0.19(-0.57%) |
Feb 29, 2008 | 33.55 | 33.58 | 33.08 | 33.35 | 885,194 | -0.46(-1.36%) |
Feb 28, 2008 | 34.08 | 34.29 | 33.74 | 33.81 | 705,537 | -0.38(-1.11%) |
Feb 27, 2008 | 33.96 | 34.37 | 33.90 | 34.19 | 531,769 | +0.10(+0.29%) |
Feb 26, 2008 | 33.62 | 34.14 | 33.33 | 34.09 | 668,755 | +0.42(+1.25%) |
Feb 25, 2008 | 33.06 | 33.78 | 32.90 | 33.67 | 675,292 | +0.64(+1.94%) |
Feb 22, 2008 | 33.31 | 33.45 | 32.61 | 33.03 | 576,661 | -0.12(-0.36%) |
Feb 21, 2008 | 33.47 | 33.64 | 33.07 | 33.15 | 638,196 | -0.06(-0.18%) |
Feb 20, 2008 | 32.08 | 33.61 | 32.03 | 33.21 | 1,425,918 | +0.91(+2.82%) |
Feb 19, 2008 | 32.06 | 32.51 | 31.51 | 32.30 | 1,127,687 | +0.65(+2.05%) |
Feb 18, 2008 | 31.49 | 31.80 | 31.35 | 31.65 | 1,352,914 | +0.00(+0.00%) |
Feb 15, 2008 | 31.49 | 31.80 | 31.35 | 31.65 | 1,352,914 | -0.15(-0.47%) |
Feb 14, 2008 | 32.75 | 33.43 | 31.55 | 31.80 | 2,039,302 | -2.25(-6.61%) |
Feb 13, 2008 | 33.71 | 34.65 | 33.30 | 34.05 | 823,198 | +0.68(+2.04%) |
Feb 12, 2008 | 33.77 | 33.86 | 33.33 | 33.37 | 476,653 | -0.29(-0.86%) |
Feb 11, 2008 | 33.59 | 33.82 | 33.32 | 33.66 | 378,890 | +0.17(+0.51%) |
Feb 08, 2008 | 33.53 | 33.83 | 33.08 | 33.49 | 512,526 | -0.10(-0.30%) |
Feb 07, 2008 | 33.41 | 33.80 | 33.11 | 33.59 | 722,118 | -0.22(-0.65%) |
Feb 06, 2008 | 33.98 | 34.49 | 33.75 | 33.81 | 474,906 | -0.25(-0.73%) |
Feb 05, 2008 | 34.27 | 34.44 | 33.97 | 34.06 | 480,935 | -0.54(-1.56%) |
Feb 04, 2008 | 34.92 | 35.07 | 34.42 | 34.60 | 467,928 | -0.45(-1.28%) |
Feb 01, 2008 | 34.50 | 35.23 | 33.94 | 35.05 | 677,878 | +0.67(+1.95%) |
Jan 31, 2008 | 33.93 | 34.86 | 33.82 | 34.38 | 634,702 | +0.21(+0.61%) |
Jan 30, 2008 | 34.51 | 34.76 | 34.06 | 34.17 | 410,213 | -0.11(-0.32%) |
Jan 29, 2008 | 34.24 | 34.48 | 33.45 | 34.28 | 468,436 | +0.29(+0.85%) |
Jan 28, 2008 | 33.82 | 34.10 | 33.33 | 33.99 | 452,534 | +0.13(+0.38%) |
Jan 25, 2008 | 33.93 | 34.35 | 33.76 | 33.86 | 724,234 | +0.12(+0.36%) |
Jan 24, 2008 | 32.80 | 34.02 | 32.67 | 33.74 | 833,157 | +1.08(+3.31%) |
Jan 23, 2008 | 32.21 | 33.08 | 31.36 | 32.66 | 1,119,763 | -0.43(-1.30%) |
Jan 22, 2008 | 32.55 | 33.40 | 32.20 | 33.09 | 702,577 | -0.07(-0.21%) |
Jan 21, 2008 | 33.34 | 33.92 | 32.87 | 33.16 | 550,584 | +0.00(+0.00%) |
Jan 18, 2008 | 33.34 | 33.92 | 32.87 | 33.16 | 550,584 | -0.15(-0.45%) |
Jan 17, 2008 | 33.52 | 33.89 | 33.05 | 33.31 | 687,051 | -0.01(-0.03%) |
Jan 16, 2008 | 33.54 | 33.88 | 33.23 | 33.32 | 1,054,158 | -0.29(-0.86%) |
Jan 15, 2008 | 33.90 | 34.11 | 33.40 | 33.61 | 903,374 | -0.73(-2.13%) |
Jan 14, 2008 | 34.64 | 34.71 | 34.13 | 34.34 | 652,144 | -0.13(-0.38%) |
Jan 11, 2008 | 34.64 | 34.72 | 33.85 | 34.47 | 702,305 | -0.43(-1.23%) |
Jan 10, 2008 | 34.08 | 35.19 | 33.95 | 34.90 | 744,502 | +0.50(+1.45%) |
Jan 09, 2008 | 34.38 | 34.85 | 33.97 | 34.40 | 617,762 | +0.05(+0.15%) |
Jan 08, 2008 | 35.14 | 35.17 | 34.35 | 34.35 | 726,025 | -0.60(-1.72%) |
Jan 07, 2008 | 34.83 | 35.14 | 34.65 | 34.95 | 820,380 | +0.17(+0.49%) |
Jan 04, 2008 | 36.30 | 36.30 | 34.71 | 34.78 | 1,070,579 | -1.81(-4.95%) |
Jan 03, 2008 | 37.34 | 37.41 | 36.49 | 36.59 | 670,109 | -0.61(-1.64%) |
Jan 02, 2008 | 37.72 | 37.88 | 36.65 | 37.20 | 647,860 | -0.52(-1.38%) |
Jan 01, 2008 | 38.00 | 38.05 | 37.30 | 37.72 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 38.00 | 38.05 | 37.30 | 37.72 | 374,053 | -0.16(-0.42%) |
Dec 28, 2007 | 37.90 | 37.97 | 37.41 | 37.88 | 367,960 | +0.15(+0.40%) |
Dec 27, 2007 | 38.17 | 38.17 | 37.62 | 37.73 | 373,233 | -0.41(-1.07%) |
Dec 26, 2007 | 38.00 | 38.30 | 38.00 | 38.14 | 303,760 | +0.13(+0.34%) |
Dec 24, 2007 | 38.44 | 38.44 | 37.96 | 38.01 | 159,396 | -0.34(-0.89%) |
Dec 21, 2007 | 38.58 | 38.64 | 37.48 | 38.35 | 740,600 | +0.40(+1.05%) |
Dec 20, 2007 | 37.41 | 37.95 | 36.74 | 37.95 | 529,755 | +0.75(+2.02%) |
Dec 19, 2007 | 36.70 | 37.31 | 36.61 | 37.20 | 655,315 | +0.49(+1.33%) |
Dec 18, 2007 | 36.65 | 36.94 | 36.33 | 36.71 | 727,413 | +0.01(+0.03%) |
Dec 17, 2007 | 36.90 | 37.10 | 36.63 | 36.70 | 812,881 | -0.33(-0.89%) |
Dec 14, 2007 | 36.93 | 37.24 | 36.73 | 37.03 | 682,072 | -0.12(-0.32%) |
Dec 13, 2007 | 36.76 | 37.25 | 36.75 | 37.15 | 617,700 | +0.18(+0.49%) |
Dec 12, 2007 | 37.59 | 37.73 | 36.81 | 36.97 | 833,518 | -0.18(-0.48%) |
Dec 11, 2007 | 38.18 | 38.18 | 37.07 | 37.15 | 712,121 | -1.03(-2.70%) |
Dec 10, 2007 | 37.82 | 38.29 | 37.73 | 38.18 | 378,495 | +0.37(+0.98%) |
Dec 07, 2007 | 38.96 | 38.96 | 37.67 | 37.81 | 828,868 | -0.90(-2.32%) |
Dec 06, 2007 | 37.79 | 38.72 | 37.79 | 38.71 | 814,666 | +0.86(+2.27%) |
Dec 05, 2007 | 38.39 | 38.59 | 37.60 | 37.85 | 638,238 | +0.02(+0.05%) |
Dec 04, 2007 | 37.98 | 38.11 | 37.70 | 37.83 | 821,847 | -0.15(-0.39%) |
Dec 03, 2007 | 37.81 | 38.37 | 37.66 | 37.98 | 728,524 | +0.37(+0.98%) |
Nov 30, 2007 | 38.30 | 38.30 | 37.14 | 37.61 | 1,147,167 | -0.25(-0.66%) |
Nov 29, 2007 | 37.16 | 38.19 | 37.01 | 37.86 | 934,816 | +0.62(+1.66%) |
Nov 28, 2007 | 36.65 | 37.37 | 36.53 | 37.24 | 994,542 | +0.98(+2.70%) |
Nov 27, 2007 | 34.96 | 36.69 | 34.95 | 36.26 | 1,927,859 | +1.27(+3.63%) |
Nov 26, 2007 | 36.01 | 36.01 | 34.80 | 34.99 | 1,172,145 | -0.92(-2.56%) |
Nov 23, 2007 | 35.50 | 36.03 | 35.40 | 35.91 | 192,501 | +0.56(+1.58%) |
Nov 21, 2007 | 35.69 | 35.91 | 35.20 | 35.35 | 670,354 | -0.42(-1.17%) |
Nov 20, 2007 | 35.78 | 36.33 | 35.34 | 35.77 | 564,045 | -0.01(-0.03%) |
Nov 19, 2007 | 36.08 | 36.37 | 35.77 | 35.78 | 432,289 | -0.64(-1.76%) |
Nov 16, 2007 | 36.66 | 36.73 | 35.96 | 36.42 | 594,973 | -0.07(-0.19%) |
Nov 15, 2007 | 36.30 | 37.14 | 36.23 | 36.49 | 677,666 | +0.10(+0.27%) |
Nov 14, 2007 | 37.42 | 37.42 | 36.33 | 36.39 | 557,405 | -0.76(-2.05%) |
Nov 13, 2007 | 36.57 | 37.47 | 36.40 | 37.15 | 666,027 | +0.90(+2.48%) |
Nov 12, 2007 | 36.64 | 37.09 | 36.00 | 36.25 | 624,276 | -0.34(-0.93%) |
Nov 09, 2007 | 37.03 | 37.25 | 36.42 | 36.59 | 832,936 | -0.71(-1.90%) |
Nov 08, 2007 | 37.67 | 37.97 | 36.50 | 37.30 | 1,170,772 | -0.25(-0.67%) |
Nov 07, 2007 | 37.74 | 37.98 | 37.35 | 37.55 | 587,805 | -0.71(-1.86%) |
Nov 06, 2007 | 38.61 | 38.61 | 37.89 | 38.26 | 530,257 | -0.18(-0.47%) |
Nov 05, 2007 | 38.32 | 38.60 | 37.97 | 38.44 | 695,631 | -0.06(-0.16%) |
Nov 02, 2007 | 38.97 | 39.01 | 38.12 | 38.50 | 774,636 | -0.09(-0.23%) |
Nov 01, 2007 | 39.22 | 39.36 | 38.50 | 38.59 | 629,164 | -0.74(-1.88%) |
Oct 31, 2007 | 39.13 | 39.44 | 38.44 | 39.33 | 643,119 | +0.42(+1.08%) |
Oct 30, 2007 | 38.51 | 39.13 | 38.31 | 38.91 | 386,278 | +0.16(+0.41%) |
Oct 29, 2007 | 39.19 | 39.37 | 38.61 | 38.75 | 658,682 | -0.36(-0.92%) |
Oct 26, 2007 | 37.98 | 39.42 | 37.77 | 39.11 | 837,982 | +1.54(+4.10%) |
Oct 25, 2007 | 38.25 | 38.32 | 36.85 | 37.57 | 872,730 | -0.70(-1.83%) |
Oct 24, 2007 | 38.73 | 38.88 | 37.46 | 38.27 | 743,954 | -0.96(-2.45%) |
Oct 23, 2007 | 39.71 | 39.71 | 38.81 | 39.23 | 298,768 | -0.30(-0.76%) |
Oct 22, 2007 | 38.80 | 39.63 | 38.71 | 39.53 | 405,400 | +0.66(+1.70%) |
Oct 19, 2007 | 39.32 | 39.59 | 38.86 | 38.87 | 385,987 | -0.43(-1.09%) |
Oct 18, 2007 | 39.43 | 39.58 | 38.95 | 39.30 | 585,254 | -0.20(-0.51%) |
Oct 17, 2007 | 39.35 | 40.09 | 38.89 | 39.50 | 857,983 | +0.21(+0.53%) |
Oct 16, 2007 | 39.66 | 39.67 | 39.21 | 39.29 | 613,614 | -0.33(-0.83%) |
Oct 15, 2007 | 40.00 | 40.14 | 39.40 | 39.62 | 819,928 | -0.45(-1.12%) |
Oct 12, 2007 | 40.47 | 40.65 | 39.86 | 40.07 | 632,453 | -0.43(-1.06%) |
Oct 11, 2007 | 41.00 | 41.40 | 40.40 | 40.50 | 833,856 | -0.38(-0.93%) |
Oct 10, 2007 | 40.78 | 41.23 | 40.71 | 40.88 | 542,219 | +0.17(+0.42%) |
Oct 09, 2007 | 40.80 | 40.91 | 40.23 | 40.71 | 454,983 | +0.02(+0.05%) |
Oct 08, 2007 | 40.71 | 41.11 | 40.49 | 40.69 | 337,804 | -0.21(-0.51%) |
Oct 05, 2007 | 40.53 | 41.09 | 40.47 | 40.90 | 503,949 | +0.65(+1.61%) |
Oct 04, 2007 | 40.63 | 40.77 | 39.81 | 40.25 | 984,653 | -0.26(-0.64%) |
Oct 03, 2007 | 40.86 | 41.16 | 40.34 | 40.51 | 687,906 | -0.49(-1.20%) |
Oct 02, 2007 | 40.88 | 41.10 | 40.74 | 41.00 | 780,879 | +0.51(+1.26%) |
Oct 01, 2007 | 40.01 | 40.86 | 40.01 | 40.49 | 703,845 | +0.37(+0.92%) |
Sep 28, 2007 | 40.26 | 40.54 | 39.91 | 40.12 | 487,698 | -0.19(-0.47%) |
Sep 27, 2007 | 40.16 | 40.63 | 40.00 | 40.31 | 521,543 | +0.19(+0.47%) |
Sep 26, 2007 | 39.86 | 40.18 | 39.45 | 40.12 | 624,093 | +0.47(+1.19%) |
Sep 25, 2007 | 39.02 | 39.87 | 38.97 | 39.65 | 491,301 | +0.38(+0.97%) |
Sep 24, 2007 | 39.49 | 39.85 | 39.18 | 39.27 | 478,325 | -0.38(-0.96%) |
Sep 21, 2007 | 40.61 | 40.82 | 39.48 | 39.65 | 999,216 | -1.11(-2.72%) |
Sep 20, 2007 | 40.50 | 40.93 | 40.34 | 40.76 | 480,564 | +0.14(+0.34%) |
Sep 19, 2007 | 40.38 | 41.00 | 40.38 | 40.62 | 1,004,855 | +0.33(+0.82%) |
Sep 18, 2007 | 39.74 | 40.95 | 39.36 | 40.29 | 1,463,371 | +0.73(+1.85%) |
Sep 17, 2007 | 39.34 | 39.86 | 39.34 | 39.56 | 500,459 | +0.23(+0.58%) |
Sep 14, 2007 | 39.69 | 39.71 | 39.24 | 39.33 | 427,897 | -0.43(-1.08%) |
Sep 13, 2007 | 39.75 | 39.93 | 39.48 | 39.76 | 489,899 | +0.37(+0.94%) |
Sep 12, 2007 | 39.43 | 39.83 | 39.19 | 39.39 | 594,147 | -0.07(-0.18%) |
Sep 11, 2007 | 39.00 | 39.97 | 38.97 | 39.46 | 1,806,816 | +0.56(+1.44%) |
Sep 10, 2007 | 38.55 | 39.00 | 38.39 | 38.90 | 788,632 | +0.19(+0.49%) |
Sep 07, 2007 | 38.63 | 39.14 | 38.55 | 38.71 | 1,181,856 | -0.31(-0.79%) |
Sep 06, 2007 | 39.10 | 39.25 | 38.72 | 39.02 | 689,452 | +0.05(+0.13%) |
Sep 05, 2007 | 38.84 | 39.20 | 38.69 | 38.97 | 823,691 | -0.19(-0.49%) |
Sep 04, 2007 | 38.79 | 39.77 | 38.79 | 39.16 | 861,580 | +0.17(+0.44%) |
Aug 31, 2007 | 39.01 | 39.49 | 38.58 | 38.99 | 470,511 | +0.35(+0.91%) |
Aug 30, 2007 | 38.79 | 39.13 | 38.36 | 38.64 | 866,463 | -0.35(-0.90%) |
Aug 29, 2007 | 38.51 | 39.18 | 38.20 | 38.99 | 986,308 | +0.80(+2.09%) |
Aug 28, 2007 | 39.30 | 39.48 | 38.19 | 38.19 | 1,127,499 | -1.27(-3.22%) |
Aug 27, 2007 | 39.29 | 39.85 | 39.26 | 39.46 | 1,386,252 | +0.21(+0.54%) |
Aug 24, 2007 | 38.85 | 39.26 | 38.73 | 39.25 | 1,635,451 | +0.22(+0.56%) |
Aug 23, 2007 | 38.44 | 39.30 | 38.20 | 39.03 | 2,349,967 | +1.33(+3.53%) |
Aug 22, 2007 | 39.01 | 39.41 | 36.85 | 37.70 | 5,140,244 | +2.47(+7.01%) |
Aug 21, 2007 | 35.23 | 35.87 | 34.76 | 35.23 | 940,331 | +0.00(+0.00%) |
Aug 20, 2007 | 34.71 | 35.37 | 34.65 | 35.23 | 569,871 | +0.67(+1.94%) |
Aug 17, 2007 | 34.83 | 35.25 | 34.26 | 34.56 | 725,428 | +0.54(+1.59%) |
Aug 16, 2007 | 34.19 | 34.52 | 33.40 | 34.02 | 902,049 | -0.23(-0.67%) |
Aug 15, 2007 | 34.75 | 35.10 | 34.25 | 34.25 | 766,491 | -0.45(-1.30%) |
Aug 14, 2007 | 34.91 | 35.70 | 34.70 | 34.70 | 1,047,837 | -0.48(-1.36%) |
Aug 13, 2007 | 35.05 | 36.35 | 35.05 | 35.18 | 1,482,386 | +0.47(+1.35%) |
Aug 10, 2007 | 34.09 | 35.67 | 33.01 | 34.71 | 1,674,405 | +0.39(+1.14%) |
Aug 09, 2007 | 34.67 | 35.39 | 34.25 | 34.32 | 2,323,609 | -1.15(-3.24%) |
Aug 08, 2007 | 35.46 | 35.61 | 34.13 | 35.47 | 2,219,554 | +0.07(+0.20%) |
Aug 07, 2007 | 35.65 | 35.66 | 35.14 | 35.40 | 839,443 | -0.24(-0.67%) |
Aug 06, 2007 | 35.93 | 36.09 | 35.11 | 35.64 | 1,248,970 | -0.16(-0.45%) |
Aug 03, 2007 | 35.80 | 37.21 | 35.69 | 35.80 | 995,385 | -1.45(-3.89%) |
Aug 02, 2007 | 37.63 | 37.86 | 37.18 | 37.25 | 528,696 | -0.29(-0.77%) |
Aug 01, 2007 | 37.50 | 37.99 | 37.01 | 37.54 | 591,771 | +0.07(+0.19%) |
Jul 31, 2007 | 37.60 | 38.17 | 37.47 | 37.47 | 600,914 | -0.07(-0.19%) |
Jul 30, 2007 | 36.88 | 37.57 | 36.76 | 37.54 | 636,578 | +0.73(+1.98%) |
Jul 27, 2007 | 37.84 | 37.96 | 36.81 | 36.81 | 688,940 | -1.02(-2.70%) |
Jul 26, 2007 | 38.03 | 38.09 | 37.20 | 37.83 | 657,691 | -0.53(-1.38%) |
Jul 25, 2007 | 38.41 | 38.95 | 38.00 | 38.36 | 871,867 | +0.02(+0.05%) |
Jul 24, 2007 | 38.51 | 38.65 | 38.25 | 38.34 | 480,432 | -0.36(-0.93%) |
Jul 23, 2007 | 38.84 | 39.07 | 38.52 | 38.70 | 446,413 | -0.05(-0.13%) |
Jul 20, 2007 | 38.95 | 39.05 | 38.58 | 38.75 | 407,363 | -0.20(-0.51%) |
Jul 19, 2007 | 39.00 | 39.00 | 38.54 | 38.95 | 468,902 | -0.05(-0.13%) |
Jul 18, 2007 | 39.02 | 39.17 | 38.80 | 39.00 | 396,584 | -0.22(-0.56%) |
Jul 17, 2007 | 39.29 | 39.47 | 39.18 | 39.22 | 255,378 | +0.05(+0.13%) |
Jul 16, 2007 | 39.14 | 39.42 | 39.02 | 39.17 | 335,090 | -0.08(-0.20%) |
Jul 13, 2007 | 39.03 | 39.32 | 38.93 | 39.25 | 384,977 | +0.26(+0.67%) |
Jul 12, 2007 | 38.62 | 38.99 | 38.51 | 38.99 | 357,738 | +0.43(+1.12%) |
Jul 11, 2007 | 38.16 | 38.69 | 38.10 | 38.56 | 362,115 | +0.43(+1.13%) |
Jul 10, 2007 | 38.59 | 38.72 | 38.09 | 38.13 | 424,282 | -0.51(-1.32%) |
Jul 09, 2007 | 39.09 | 39.18 | 38.57 | 38.64 | 605,048 | -0.39(-1.00%) |
Jul 06, 2007 | 38.87 | 39.06 | 38.63 | 39.03 | 574,042 | +0.18(+0.46%) |
Jul 05, 2007 | 38.98 | 39.13 | 38.79 | 38.85 | 358,486 | -0.14(-0.36%) |
Jul 03, 2007 | 38.77 | 39.11 | 38.77 | 38.99 | 208,386 | +0.24(+0.62%) |
Jul 02, 2007 | 38.48 | 39.09 | 38.48 | 38.75 | 668,636 | +0.29(+0.75%) |
Jun 29, 2007 | 38.24 | 38.76 | 38.09 | 38.46 | 793,703 | +0.42(+1.10%) |
Jun 28, 2007 | 37.89 | 38.41 | 37.88 | 38.04 | 831,672 | +0.13(+0.34%) |
Jun 27, 2007 | 37.35 | 38.29 | 37.19 | 37.91 | 2,020,010 | +0.61(+1.64%) |
Jun 26, 2007 | 37.41 | 37.68 | 37.14 | 37.30 | 658,908 | -0.05(-0.13%) |
Jun 25, 2007 | 37.72 | 37.96 | 37.26 | 37.35 | 372,049 | -0.25(-0.66%) |
Jun 22, 2007 | 37.74 | 37.78 | 37.48 | 37.60 | 777,612 | -0.30(-0.79%) |
Jun 21, 2007 | 37.20 | 37.96 | 36.91 | 37.90 | 567,145 | +0.72(+1.94%) |
Jun 20, 2007 | 37.39 | 37.57 | 37.16 | 37.18 | 322,200 | -0.21(-0.56%) |
Jun 19, 2007 | 37.27 | 37.50 | 36.99 | 37.39 | 423,700 | +0.10(+0.27%) |
Jun 18, 2007 | 37.35 | 37.52 | 37.24 | 37.29 | 301,100 | -0.10(-0.27%) |
Jun 15, 2007 | 37.67 | 37.75 | 37.32 | 37.39 | 651,200 | +0.05(+0.13%) |
Jun 14, 2007 | 36.89 | 37.43 | 36.82 | 37.34 | 468,300 | +0.49(+1.33%) |
Jun 13, 2007 | 36.69 | 36.88 | 36.49 | 36.85 | 482,800 | +0.20(+0.55%) |
Jun 12, 2007 | 36.94 | 37.02 | 36.59 | 36.65 | 416,900 | -0.35(-0.95%) |
Jun 11, 2007 | 36.63 | 37.36 | 36.56 | 37.00 | 482,489 | +0.37(+1.01%) |
Jun 08, 2007 | 36.26 | 36.63 | 35.98 | 36.63 | 500,540 | +0.35(+0.96%) |
Jun 07, 2007 | 36.60 | 36.86 | 36.27 | 36.28 | 565,857 | -0.53(-1.44%) |
Jun 06, 2007 | 37.18 | 37.18 | 36.65 | 36.81 | 565,104 | -0.61(-1.63%) |
Jun 05, 2007 | 37.57 | 37.57 | 37.21 | 37.42 | 619,943 | -0.20(-0.53%) |
Jun 04, 2007 | 36.93 | 37.62 | 36.93 | 37.62 | 911,038 | +0.65(+1.76%) |
Jun 01, 2007 | 37.00 | 37.16 | 36.85 | 36.97 | 459,561 | +0.11(+0.30%) |
May 31, 2007 | 36.62 | 37.15 | 36.51 | 36.86 | 1,054,855 | +0.28(+0.77%) |
May 30, 2007 | 36.36 | 36.72 | 36.15 | 36.58 | 767,116 | +0.18(+0.49%) |
May 29, 2007 | 36.47 | 36.95 | 36.32 | 36.40 | 911,651 | +0.38(+1.05%) |
May 25, 2007 | 36.00 | 36.24 | 35.83 | 36.02 | 416,648 | +0.07(+0.19%) |
May 24, 2007 | 36.24 | 36.48 | 35.82 | 35.95 | 1,085,287 | -0.37(-1.02%) |
May 23, 2007 | 36.81 | 36.95 | 36.25 | 36.32 | 1,769,750 | +0.18(+0.50%) |
May 22, 2007 | 36.20 | 36.43 | 35.01 | 36.14 | 3,376,233 | -1.56(-4.14%) |
May 21, 2007 | 36.83 | 37.70 | 36.80 | 37.70 | 1,658,463 | +0.72(+1.95%) |
May 18, 2007 | 36.57 | 37.01 | 36.57 | 36.98 | 490,105 | +0.27(+0.74%) |
May 17, 2007 | 36.85 | 37.08 | 36.38 | 36.71 | 748,932 | -0.08(-0.22%) |
May 16, 2007 | 36.65 | 37.00 | 36.46 | 36.79 | 712,329 | +0.20(+0.55%) |
May 15, 2007 | 36.65 | 37.00 | 36.40 | 36.59 | 510,381 | -0.07(-0.19%) |
May 14, 2007 | 36.76 | 37.13 | 36.50 | 36.66 | 582,844 | -0.19(-0.52%) |
May 11, 2007 | 36.23 | 36.92 | 36.00 | 36.85 | 942,755 | +0.68(+1.88%) |
May 10, 2007 | 36.31 | 36.44 | 35.97 | 36.17 | 650,269 | -0.07(-0.19%) |
May 09, 2007 | 35.76 | 36.41 | 35.66 | 36.24 | 703,731 | +0.42(+1.17%) |
May 08, 2007 | 35.71 | 36.04 | 35.55 | 35.82 | 662,553 | +0.14(+0.39%) |
May 07, 2007 | 35.47 | 35.93 | 35.47 | 35.68 | 473,770 | +0.08(+0.22%) |
May 04, 2007 | 35.64 | 35.64 | 35.31 | 35.60 | 507,342 | +0.02(+0.06%) |
May 03, 2007 | 35.44 | 35.64 | 35.19 | 35.58 | 542,110 | +0.24(+0.68%) |
May 02, 2007 | 35.26 | 35.42 | 34.90 | 35.34 | 532,866 | +0.11(+0.31%) |