Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 39.68 | 39.69 | 38.81 | 38.97 | 1,553,637 | -0.32(-0.82%) |
Apr 29, 2008 | 39.68 | 39.79 | 39.12 | 39.29 | 1,775,404 | -0.35(-0.88%) |
Apr 28, 2008 | 40.46 | 40.52 | 39.46 | 39.64 | 1,238,269 | -0.64(-1.58%) |
Apr 25, 2008 | 39.85 | 40.28 | 39.43 | 40.28 | 1,031,400 | +0.57(+1.43%) |
Apr 24, 2008 | 41.47 | 41.47 | 39.34 | 39.71 | 1,696,470 | -0.25(-0.62%) |
Apr 23, 2008 | 40.79 | 40.79 | 39.80 | 39.96 | 1,651,264 | -0.42(-1.05%) |
Apr 22, 2008 | 40.61 | 40.68 | 39.94 | 40.38 | 1,190,555 | -0.41(-1.00%) |
Apr 21, 2008 | 40.50 | 40.85 | 40.21 | 40.79 | 1,131,060 | +0.14(+0.35%) |
Apr 18, 2008 | 40.21 | 40.70 | 39.78 | 40.64 | 1,763,649 | +1.15(+2.92%) |
Apr 17, 2008 | 39.43 | 39.98 | 39.07 | 39.49 | 1,523,865 | -0.34(-0.85%) |
Apr 16, 2008 | 38.78 | 39.85 | 38.54 | 39.83 | 1,560,569 | +1.41(+3.66%) |
Apr 15, 2008 | 38.62 | 38.93 | 38.02 | 38.42 | 1,230,587 | +0.12(+0.31%) |
Apr 14, 2008 | 37.73 | 38.41 | 37.71 | 38.30 | 1,511,225 | +0.49(+1.30%) |
Apr 11, 2008 | 37.75 | 38.42 | 37.64 | 37.81 | 1,944,586 | -0.32(-0.84%) |
Apr 10, 2008 | 37.73 | 38.39 | 37.47 | 38.13 | 1,678,597 | +0.47(+1.24%) |
Apr 09, 2008 | 37.85 | 38.12 | 37.56 | 37.67 | 954,837 | -0.28(-0.74%) |
Apr 08, 2008 | 37.72 | 38.04 | 37.43 | 37.95 | 966,257 | +0.13(+0.34%) |
Apr 07, 2008 | 38.23 | 38.50 | 37.68 | 37.82 | 1,229,303 | -0.17(-0.45%) |
Apr 04, 2008 | 38.16 | 38.30 | 37.79 | 37.99 | 1,612,709 | -0.08(-0.20%) |
Apr 03, 2008 | 38.50 | 38.72 | 37.82 | 38.06 | 1,992,744 | -0.56(-1.45%) |
Apr 02, 2008 | 38.25 | 39.03 | 38.03 | 38.62 | 3,296,311 | +0.47(+1.24%) |
Apr 01, 2008 | 36.97 | 38.15 | 36.72 | 38.15 | 2,286,683 | +1.32(+3.59%) |
Mar 31, 2008 | 36.28 | 36.92 | 36.05 | 36.83 | 1,977,148 | +0.47(+1.28%) |
Mar 28, 2008 | 36.96 | 37.14 | 36.17 | 36.36 | 1,760,269 | -0.52(-1.40%) |
Mar 27, 2008 | 37.35 | 37.41 | 36.71 | 36.88 | 1,983,386 | -0.22(-0.59%) |
Mar 26, 2008 | 37.36 | 37.56 | 36.90 | 37.10 | 1,502,234 | -0.38(-1.02%) |
Mar 25, 2008 | 37.44 | 37.88 | 37.11 | 37.48 | 1,461,096 | +0.31(+0.82%) |
Mar 24, 2008 | 37.01 | 37.71 | 36.85 | 37.17 | 1,649,769 | +0.46(+1.25%) |
Mar 21, 2008 | 37.06 | 37.06 | 36.28 | 36.72 | 2,532,419 | +0.00(+0.00%) |
Mar 20, 2008 | 37.06 | 37.06 | 36.28 | 36.72 | 2,532,419 | -0.12(-0.32%) |
Mar 19, 2008 | 38.32 | 38.62 | 36.84 | 36.84 | 2,275,465 | -1.05(-2.78%) |
Mar 18, 2008 | 36.87 | 37.96 | 36.79 | 37.89 | 2,424,733 | +1.45(+3.98%) |
Mar 17, 2008 | 36.49 | 37.20 | 36.08 | 36.44 | 2,439,524 | -0.64(-1.72%) |
Mar 14, 2008 | 37.76 | 37.97 | 36.29 | 37.07 | 2,876,275 | -0.47(-1.24%) |
Mar 13, 2008 | 37.34 | 37.73 | 36.67 | 37.54 | 2,715,867 | -0.25(-0.67%) |
Mar 12, 2008 | 38.84 | 38.92 | 37.70 | 37.79 | 2,084,897 | -0.75(-1.94%) |
Mar 11, 2008 | 37.82 | 38.54 | 37.26 | 38.54 | 2,267,283 | +1.87(+5.09%) |
Mar 10, 2008 | 38.12 | 38.12 | 36.63 | 36.67 | 2,608,251 | -1.48(-3.89%) |
Mar 07, 2008 | 38.33 | 38.68 | 37.75 | 38.16 | 3,054,371 | -0.53(-1.38%) |
Mar 06, 2008 | 39.01 | 39.21 | 38.66 | 38.69 | 1,666,439 | -0.43(-1.11%) |
Mar 05, 2008 | 38.92 | 39.43 | 38.64 | 39.12 | 2,693,230 | +0.24(+0.61%) |
Mar 04, 2008 | 39.46 | 39.67 | 38.45 | 38.89 | 2,861,558 | -0.95(-2.38%) |
Mar 03, 2008 | 39.54 | 39.84 | 39.21 | 39.84 | 1,622,075 | +0.16(+0.41%) |
Feb 29, 2008 | 40.30 | 40.55 | 39.52 | 39.68 | 1,457,056 | -1.03(-2.54%) |
Feb 28, 2008 | 40.91 | 40.94 | 40.18 | 40.71 | 1,443,796 | -0.20(-0.50%) |
Feb 27, 2008 | 40.32 | 41.40 | 39.68 | 40.91 | 2,991,246 | +0.19(+0.46%) |
Feb 26, 2008 | 40.36 | 40.92 | 40.27 | 40.73 | 1,424,160 | +0.11(+0.27%) |
Feb 25, 2008 | 39.85 | 40.65 | 39.42 | 40.62 | 1,287,209 | +0.81(+2.02%) |
Feb 22, 2008 | 39.91 | 40.01 | 39.13 | 39.81 | 1,350,957 | +0.15(+0.39%) |
Feb 21, 2008 | 40.29 | 40.34 | 39.60 | 39.66 | 1,638,826 | -0.62(-1.54%) |
Feb 20, 2008 | 39.43 | 40.28 | 39.35 | 40.28 | 1,469,335 | +0.60(+1.52%) |
Feb 19, 2008 | 39.66 | 40.01 | 39.40 | 39.68 | 1,284,480 | +0.40(+1.01%) |
Feb 18, 2008 | 39.22 | 39.28 | 38.49 | 39.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.22 | 39.28 | 38.49 | 39.28 | 1,504,796 | +0.02(+0.04%) |
Feb 14, 2008 | 40.27 | 40.36 | 39.01 | 39.26 | 2,427,793 | -1.12(-2.77%) |
Feb 13, 2008 | 41.32 | 41.50 | 39.95 | 40.38 | 2,287,449 | -0.39(-0.96%) |
Feb 12, 2008 | 40.52 | 41.53 | 39.80 | 40.77 | 2,468,615 | +0.08(+0.21%) |
Feb 11, 2008 | 40.25 | 40.85 | 40.05 | 40.68 | 927,085 | +0.28(+0.69%) |
Feb 08, 2008 | 40.10 | 40.63 | 39.94 | 40.40 | 1,198,289 | -0.08(-0.19%) |
Feb 07, 2008 | 39.94 | 40.76 | 39.85 | 40.48 | 1,520,575 | +0.41(+1.02%) |
Feb 06, 2008 | 40.73 | 40.85 | 39.96 | 40.07 | 1,521,036 | -0.42(-1.03%) |
Feb 05, 2008 | 41.42 | 41.47 | 40.49 | 40.49 | 1,161,470 | -1.57(-3.73%) |
Feb 04, 2008 | 41.41 | 43.25 | 40.75 | 42.06 | 1,086,978 | +0.49(+1.18%) |
Feb 01, 2008 | 41.01 | 41.67 | 40.63 | 41.57 | 1,271,278 | +0.75(+1.83%) |
Jan 31, 2008 | 39.77 | 41.18 | 39.62 | 40.82 | 1,444,749 | +0.52(+1.28%) |
Jan 30, 2008 | 40.50 | 41.52 | 40.16 | 40.30 | 1,085,791 | -0.31(-0.77%) |
Jan 29, 2008 | 40.97 | 41.07 | 40.40 | 40.62 | 996,011 | +0.01(+0.02%) |
Jan 28, 2008 | 39.82 | 40.64 | 39.46 | 40.61 | 1,315,098 | +1.33(+3.39%) |
Jan 25, 2008 | 40.46 | 40.46 | 39.13 | 39.28 | 1,912,649 | -0.88(-2.20%) |
Jan 24, 2008 | 40.35 | 40.63 | 39.58 | 40.16 | 1,601,186 | -0.01(-0.02%) |
Jan 23, 2008 | 37.78 | 40.24 | 37.41 | 40.17 | 2,851,787 | +1.33(+3.43%) |
Jan 22, 2008 | 38.90 | 39.57 | 38.29 | 38.84 | 2,544,155 | -1.62(-4.00%) |
Jan 21, 2008 | 40.24 | 40.85 | 39.81 | 40.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 40.24 | 40.85 | 39.81 | 40.46 | 1,941,611 | +0.57(+1.42%) |
Jan 17, 2008 | 41.50 | 41.74 | 39.88 | 39.89 | 2,289,929 | -1.37(-3.33%) |
Jan 16, 2008 | 41.06 | 41.85 | 40.74 | 41.26 | 1,984,146 | -0.07(-0.16%) |
Jan 15, 2008 | 41.90 | 42.56 | 41.28 | 41.33 | 1,658,235 | -1.03(-2.44%) |
Jan 14, 2008 | 42.06 | 42.39 | 41.85 | 42.36 | 1,506,365 | +0.64(+1.52%) |
Jan 11, 2008 | 42.72 | 43.12 | 41.59 | 41.73 | 1,712,595 | -1.48(-3.42%) |
Jan 10, 2008 | 42.19 | 43.36 | 42.01 | 43.20 | 1,495,708 | +0.63(+1.47%) |
Jan 09, 2008 | 42.56 | 42.66 | 41.61 | 42.58 | 1,736,181 | +0.00(+0.00%) |
Jan 08, 2008 | 43.78 | 43.92 | 42.41 | 42.58 | 1,662,772 | -0.87(-2.01%) |
Jan 07, 2008 | 43.38 | 44.39 | 43.17 | 43.45 | 2,667,955 | +0.75(+1.77%) |
Jan 04, 2008 | 42.76 | 43.25 | 42.23 | 42.69 | 1,475,556 | -0.36(-0.83%) |
Jan 03, 2008 | 43.34 | 43.46 | 42.77 | 43.05 | 1,480,508 | -0.22(-0.51%) |
Jan 02, 2008 | 43.25 | 43.67 | 43.06 | 43.27 | 1,409,276 | -0.15(-0.35%) |
Jan 01, 2008 | 44.09 | 44.11 | 43.36 | 43.42 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 44.09 | 44.11 | 43.36 | 43.42 | 634,469 | -0.73(-1.65%) |
Dec 28, 2007 | 44.75 | 44.75 | 43.96 | 44.15 | 771,269 | -0.14(-0.31%) |
Dec 27, 2007 | 44.26 | 44.52 | 43.99 | 44.29 | 900,066 | -0.02(-0.04%) |
Dec 26, 2007 | 44.08 | 44.33 | 43.73 | 44.31 | 484,654 | -0.04(-0.10%) |
Dec 24, 2007 | 44.08 | 44.35 | 43.95 | 44.35 | 296,400 | +0.53(+1.22%) |
Dec 21, 2007 | 43.95 | 44.32 | 43.53 | 43.81 | 1,535,401 | +0.21(+0.49%) |
Dec 20, 2007 | 43.67 | 43.67 | 42.89 | 43.60 | 1,172,942 | +0.15(+0.35%) |
Dec 19, 2007 | 42.97 | 43.74 | 42.62 | 43.45 | 1,714,476 | +0.51(+1.18%) |
Dec 18, 2007 | 42.38 | 43.10 | 41.69 | 42.94 | 1,663,654 | +0.78(+1.85%) |
Dec 17, 2007 | 43.42 | 43.67 | 42.16 | 42.16 | 1,803,888 | -1.42(-3.25%) |
Dec 14, 2007 | 43.71 | 43.86 | 43.39 | 43.58 | 1,352,840 | -0.58(-1.31%) |
Dec 13, 2007 | 43.25 | 44.25 | 43.13 | 44.15 | 1,399,403 | +0.78(+1.80%) |
Dec 12, 2007 | 43.77 | 43.77 | 42.97 | 43.37 | 1,836,983 | +0.53(+1.25%) |
Dec 11, 2007 | 43.81 | 43.81 | 42.70 | 42.84 | 1,520,367 | -0.82(-1.88%) |
Dec 10, 2007 | 42.81 | 43.66 | 42.70 | 43.66 | 1,523,080 | +0.61(+1.42%) |
Dec 07, 2007 | 42.60 | 43.20 | 42.16 | 43.05 | 1,249,977 | +0.44(+1.03%) |
Dec 06, 2007 | 41.87 | 42.64 | 41.66 | 42.61 | 895,881 | +0.72(+1.72%) |
Dec 05, 2007 | 42.28 | 42.28 | 41.53 | 41.89 | 1,030,545 | +0.08(+0.20%) |
Dec 04, 2007 | 42.00 | 42.13 | 41.43 | 41.80 | 1,917,206 | -0.22(-0.52%) |
Dec 03, 2007 | 40.29 | 42.24 | 40.29 | 42.02 | 2,327,370 | +1.41(+3.47%) |
Nov 30, 2007 | 40.25 | 40.62 | 39.93 | 40.62 | 1,337,527 | +0.76(+1.91%) |
Nov 29, 2007 | 39.90 | 40.05 | 39.54 | 39.85 | 1,278,576 | -0.25(-0.63%) |
Nov 28, 2007 | 38.69 | 40.11 | 38.69 | 40.11 | 1,198,617 | +1.43(+3.71%) |
Nov 27, 2007 | 38.23 | 38.97 | 38.01 | 38.68 | 1,202,738 | +0.56(+1.47%) |
Nov 26, 2007 | 38.79 | 39.62 | 38.12 | 38.12 | 1,151,332 | -0.78(-2.01%) |
Nov 23, 2007 | 38.67 | 39.01 | 38.46 | 38.90 | 302,139 | +0.57(+1.48%) |
Nov 21, 2007 | 38.40 | 38.90 | 38.11 | 38.33 | 1,186,504 | -0.25(-0.66%) |
Nov 20, 2007 | 38.37 | 39.30 | 38.22 | 38.58 | 1,501,616 | +0.32(+0.84%) |
Nov 19, 2007 | 38.76 | 38.95 | 38.23 | 38.26 | 1,260,093 | -0.77(-1.98%) |
Nov 16, 2007 | 39.58 | 39.71 | 38.79 | 39.03 | 2,039,191 | -0.21(-0.54%) |
Nov 15, 2007 | 39.93 | 40.13 | 39.00 | 39.24 | 1,412,113 | -0.76(-1.91%) |
Nov 14, 2007 | 39.67 | 40.26 | 39.52 | 40.01 | 1,095,933 | +0.42(+1.07%) |
Nov 13, 2007 | 39.27 | 39.61 | 39.06 | 39.58 | 1,335,098 | +0.70(+1.81%) |
Nov 12, 2007 | 38.90 | 39.62 | 38.85 | 38.88 | 1,161,975 | -0.17(-0.43%) |
Nov 09, 2007 | 39.00 | 39.71 | 38.68 | 39.05 | 1,363,307 | -0.53(-1.33%) |
Nov 08, 2007 | 39.31 | 39.66 | 38.86 | 39.57 | 1,521,783 | +0.30(+0.76%) |
Nov 07, 2007 | 40.32 | 40.52 | 39.28 | 39.28 | 1,127,999 | -1.64(-4.02%) |
Nov 06, 2007 | 39.49 | 40.92 | 39.49 | 40.92 | 1,378,614 | +1.47(+3.72%) |
Nov 05, 2007 | 39.01 | 39.73 | 38.83 | 39.46 | 1,035,780 | +0.18(+0.45%) |
Nov 02, 2007 | 39.12 | 39.29 | 38.45 | 39.28 | 1,202,189 | +0.22(+0.56%) |
Nov 01, 2007 | 39.71 | 39.93 | 39.01 | 39.06 | 1,000,881 | -0.94(-2.35%) |
Oct 31, 2007 | 39.86 | 40.03 | 39.15 | 40.00 | 1,290,520 | +0.20(+0.49%) |
Oct 30, 2007 | 40.05 | 40.42 | 39.79 | 39.80 | 907,008 | -0.42(-1.03%) |
Oct 29, 2007 | 40.07 | 40.42 | 40.00 | 40.22 | 508,165 | +0.14(+0.36%) |
Oct 26, 2007 | 39.68 | 40.09 | 39.49 | 40.07 | 995,810 | +0.81(+2.05%) |
Oct 25, 2007 | 39.79 | 39.79 | 39.04 | 39.27 | 1,432,155 | -0.36(-0.92%) |
Oct 24, 2007 | 39.16 | 39.72 | 38.96 | 39.63 | 1,521,075 | +0.21(+0.54%) |
Oct 23, 2007 | 39.38 | 39.66 | 38.46 | 39.42 | 1,779,108 | +0.09(+0.24%) |
Oct 22, 2007 | 38.65 | 39.51 | 38.16 | 39.33 | 1,386,516 | +0.62(+1.60%) |
Oct 19, 2007 | 38.84 | 39.35 | 38.71 | 38.71 | 1,382,152 | -0.42(-1.06%) |
Oct 18, 2007 | 38.86 | 39.29 | 38.67 | 39.12 | 802,992 | +0.10(+0.26%) |
Oct 17, 2007 | 38.90 | 39.18 | 38.71 | 39.02 | 842,499 | +0.31(+0.79%) |
Oct 16, 2007 | 39.54 | 39.54 | 38.57 | 38.72 | 989,913 | -0.72(-1.83%) |
Oct 15, 2007 | 40.03 | 40.19 | 39.27 | 39.44 | 759,712 | -0.50(-1.25%) |
Oct 12, 2007 | 39.33 | 40.04 | 39.12 | 39.94 | 767,970 | +0.61(+1.55%) |
Oct 11, 2007 | 39.82 | 40.10 | 39.19 | 39.33 | 1,021,873 | -0.55(-1.38%) |
Oct 10, 2007 | 39.85 | 39.94 | 39.63 | 39.88 | 1,149,769 | +0.08(+0.21%) |
Oct 09, 2007 | 39.64 | 39.93 | 39.55 | 39.79 | 916,324 | +0.16(+0.41%) |
Oct 08, 2007 | 39.89 | 39.90 | 39.54 | 39.63 | 598,382 | -0.22(-0.55%) |
Oct 05, 2007 | 40.10 | 40.17 | 39.62 | 39.85 | 1,294,411 | +0.16(+0.41%) |
Oct 04, 2007 | 39.92 | 40.29 | 39.63 | 39.69 | 1,141,927 | -0.07(-0.17%) |
Oct 03, 2007 | 40.03 | 40.19 | 39.73 | 39.76 | 836,249 | -0.41(-1.01%) |
Oct 02, 2007 | 40.42 | 40.53 | 39.90 | 40.17 | 818,441 | -0.41(-1.00%) |
Oct 01, 2007 | 39.90 | 41.02 | 39.90 | 40.57 | 1,079,305 | +0.55(+1.38%) |
Sep 28, 2007 | 40.13 | 40.28 | 39.88 | 40.02 | 1,046,756 | -0.33(-0.82%) |
Sep 27, 2007 | 39.68 | 40.35 | 39.68 | 40.35 | 1,079,187 | +0.74(+1.86%) |
Sep 26, 2007 | 39.05 | 39.74 | 39.05 | 39.62 | 1,217,167 | +0.50(+1.28%) |
Sep 25, 2007 | 38.23 | 39.23 | 38.23 | 39.12 | 1,520,722 | +0.22(+0.57%) |
Sep 24, 2007 | 39.07 | 39.55 | 38.82 | 38.90 | 1,249,126 | -0.35(-0.89%) |
Sep 21, 2007 | 38.96 | 39.61 | 38.48 | 39.24 | 2,315,105 | +0.76(+1.98%) |
Sep 20, 2007 | 38.47 | 38.58 | 38.16 | 38.48 | 1,561,407 | +0.01(+0.02%) |
Sep 19, 2007 | 37.31 | 38.62 | 37.28 | 38.47 | 2,491,630 | +1.31(+3.54%) |
Sep 18, 2007 | 36.11 | 37.18 | 36.13 | 37.16 | 1,363,047 | +1.04(+2.89%) |
Sep 17, 2007 | 35.97 | 36.52 | 35.95 | 36.11 | 831,650 | -0.13(-0.35%) |
Sep 14, 2007 | 35.96 | 36.33 | 35.52 | 36.24 | 976,705 | +0.19(+0.52%) |
Sep 13, 2007 | 36.04 | 36.46 | 36.04 | 36.05 | 1,476,261 | +0.02(+0.05%) |
Sep 12, 2007 | 35.47 | 36.21 | 35.33 | 36.04 | 1,531,453 | +0.82(+2.34%) |
Sep 11, 2007 | 34.77 | 35.24 | 34.64 | 35.22 | 852,406 | +0.65(+1.89%) |
Sep 10, 2007 | 34.77 | 34.94 | 34.23 | 34.56 | 788,369 | -0.07(-0.20%) |
Sep 07, 2007 | 34.90 | 35.18 | 34.55 | 34.63 | 979,417 | -0.69(-1.94%) |
Sep 06, 2007 | 35.29 | 35.35 | 35.02 | 35.32 | 735,182 | +0.03(+0.07%) |
Sep 05, 2007 | 34.89 | 35.30 | 34.83 | 35.29 | 1,442,061 | +0.19(+0.53%) |
Sep 04, 2007 | 35.13 | 35.33 | 34.97 | 35.11 | 1,190,396 | -0.22(-0.62%) |
Aug 31, 2007 | 35.39 | 35.90 | 35.16 | 35.33 | 1,118,340 | +0.19(+0.53%) |
Aug 30, 2007 | 34.94 | 35.46 | 34.86 | 35.14 | 1,383,685 | +0.00(+0.00%) |
Aug 29, 2007 | 34.43 | 35.16 | 34.34 | 35.14 | 1,208,793 | +0.85(+2.47%) |
Aug 28, 2007 | 34.64 | 34.91 | 34.26 | 34.29 | 1,423,900 | -0.57(-1.63%) |
Aug 27, 2007 | 34.97 | 35.24 | 34.83 | 34.86 | 981,517 | -0.23(-0.65%) |
Aug 24, 2007 | 34.83 | 35.10 | 34.65 | 35.09 | 959,605 | +0.36(+1.03%) |
Aug 23, 2007 | 34.83 | 34.99 | 34.38 | 34.73 | 1,431,094 | -0.05(-0.15%) |
Aug 22, 2007 | 34.51 | 35.31 | 34.49 | 34.78 | 2,489,643 | +0.36(+1.06%) |
Aug 21, 2007 | 34.49 | 35.00 | 34.09 | 34.42 | 1,478,738 | -0.34(-0.98%) |
Aug 20, 2007 | 34.55 | 35.10 | 34.33 | 34.76 | 1,419,418 | +0.21(+0.61%) |
Aug 17, 2007 | 36.33 | 36.33 | 34.25 | 34.55 | 1,536,170 | +0.33(+0.97%) |
Aug 16, 2007 | 33.93 | 34.43 | 33.08 | 34.21 | 2,880,703 | +0.16(+0.47%) |
Aug 15, 2007 | 34.73 | 34.91 | 34.03 | 34.05 | 1,284,410 | -0.84(-2.41%) |
Aug 14, 2007 | 35.76 | 35.99 | 34.89 | 34.89 | 1,420,480 | -0.72(-2.02%) |
Aug 13, 2007 | 35.70 | 35.94 | 35.02 | 35.61 | 1,942,207 | +0.08(+0.24%) |
Aug 10, 2007 | 35.66 | 36.29 | 34.88 | 35.53 | 2,031,481 | -0.45(-1.25%) |
Aug 09, 2007 | 36.26 | 36.71 | 35.83 | 35.98 | 2,307,911 | -0.64(-1.76%) |
Aug 08, 2007 | 36.89 | 36.95 | 36.15 | 36.62 | 2,040,444 | +0.46(+1.27%) |
Aug 07, 2007 | 35.89 | 36.49 | 35.53 | 36.17 | 1,963,199 | +0.02(+0.05%) |
Aug 06, 2007 | 35.83 | 36.16 | 35.33 | 36.15 | 1,644,667 | +0.25(+0.68%) |
Aug 03, 2007 | 36.10 | 36.24 | 35.87 | 35.90 | 1,379,911 | -0.31(-0.84%) |
Aug 02, 2007 | 36.26 | 36.56 | 35.99 | 36.21 | 1,301,369 | -0.08(-0.23%) |
Aug 01, 2007 | 35.78 | 36.40 | 35.47 | 36.29 | 2,078,535 | +0.59(+1.64%) |
Jul 31, 2007 | 36.30 | 36.46 | 35.61 | 35.71 | 2,564,639 | -0.39(-1.08%) |
Jul 30, 2007 | 35.55 | 36.22 | 35.07 | 36.10 | 2,257,241 | +0.64(+1.79%) |
Jul 27, 2007 | 35.63 | 36.09 | 35.25 | 35.46 | 2,910,743 | -0.54(-1.51%) |
Jul 26, 2007 | 36.47 | 36.67 | 35.68 | 36.00 | 3,055,969 | -0.76(-2.08%) |
Jul 25, 2007 | 37.05 | 37.17 | 36.49 | 36.77 | 2,606,902 | -0.28(-0.76%) |
Jul 24, 2007 | 37.30 | 37.94 | 36.89 | 37.05 | 2,316,992 | -0.25(-0.68%) |
Jul 23, 2007 | 37.31 | 37.73 | 37.15 | 37.30 | 2,135,240 | +0.25(+0.66%) |
Jul 20, 2007 | 36.99 | 37.22 | 36.61 | 37.06 | 1,747,295 | +0.04(+0.11%) |
Jul 19, 2007 | 37.04 | 37.14 | 36.75 | 37.01 | 1,373,307 | -0.01(-0.02%) |
Jul 18, 2007 | 36.75 | 37.09 | 36.75 | 37.02 | 1,225,281 | +0.05(+0.14%) |
Jul 17, 2007 | 37.04 | 37.29 | 36.91 | 36.97 | 1,013,245 | -0.12(-0.32%) |
Jul 16, 2007 | 37.06 | 37.60 | 36.96 | 37.09 | 1,646,082 | -0.05(-0.14%) |
Jul 13, 2007 | 36.86 | 37.23 | 36.66 | 37.14 | 953,802 | +0.28(+0.76%) |
Jul 12, 2007 | 36.46 | 36.86 | 36.38 | 36.86 | 1,471,568 | +0.48(+1.33%) |
Jul 11, 2007 | 35.87 | 36.38 | 35.68 | 36.38 | 1,453,972 | +0.59(+1.66%) |
Jul 10, 2007 | 36.05 | 36.22 | 35.69 | 35.78 | 1,478,550 | -0.36(-1.01%) |
Jul 09, 2007 | 35.89 | 36.29 | 35.84 | 36.15 | 1,195,703 | +0.04(+0.12%) |
Jul 06, 2007 | 36.00 | 36.15 | 35.83 | 36.11 | 1,440,174 | +0.11(+0.31%) |
Jul 05, 2007 | 36.39 | 36.51 | 35.98 | 36.00 | 1,533,116 | -0.59(-1.60%) |
Jul 03, 2007 | 36.59 | 36.70 | 36.51 | 36.58 | 445,897 | -0.01(-0.02%) |
Jul 02, 2007 | 36.49 | 36.80 | 36.37 | 36.59 | 1,043,454 | +0.38(+1.05%) |
Jun 29, 2007 | 36.33 | 36.79 | 36.08 | 36.21 | 1,399,842 | -0.11(-0.30%) |
Jun 28, 2007 | 36.48 | 36.66 | 36.32 | 36.32 | 1,216,874 | -0.27(-0.74%) |
Jun 27, 2007 | 36.18 | 36.66 | 36.12 | 36.59 | 1,864,373 | +0.31(+0.87%) |
Jun 26, 2007 | 36.17 | 36.45 | 35.91 | 36.28 | 1,992,682 | +0.12(+0.33%) |
Jun 25, 2007 | 36.28 | 36.71 | 36.00 | 36.16 | 1,622,024 | -0.15(-0.42%) |
Jun 22, 2007 | 36.63 | 36.88 | 36.21 | 36.31 | 2,265,928 | -0.46(-1.25%) |
Jun 21, 2007 | 36.61 | 36.77 | 36.22 | 36.77 | 1,221,058 | +0.15(+0.42%) |
Jun 20, 2007 | 37.18 | 37.77 | 36.61 | 36.61 | 1,832,177 | +0.14(+0.40%) |
Jun 19, 2007 | 36.89 | 36.89 | 36.39 | 36.47 | 1,501,616 | -0.53(-1.42%) |
Jun 18, 2007 | 37.02 | 37.26 | 37.00 | 37.00 | 1,016,448 | +0.00(+0.00%) |
Jun 15, 2007 | 37.65 | 37.67 | 36.95 | 37.00 | 1,084,376 | +0.04(+0.11%) |
Jun 14, 2007 | 36.93 | 37.43 | 36.82 | 36.95 | 1,097,349 | -0.10(-0.27%) |
Jun 13, 2007 | 36.35 | 37.06 | 36.28 | 37.06 | 1,282,029 | +0.81(+2.22%) |
Jun 12, 2007 | 36.17 | 36.86 | 36.17 | 36.25 | 2,280,787 | +0.56(+1.57%) |
Jun 11, 2007 | 35.27 | 35.96 | 35.24 | 35.69 | 1,390,525 | +0.21(+0.60%) |
Jun 08, 2007 | 35.33 | 35.48 | 34.87 | 35.48 | 2,744,086 | +0.21(+0.60%) |
Jun 07, 2007 | 35.83 | 36.12 | 35.27 | 35.27 | 2,414,191 | -0.14(-0.38%) |
Jun 06, 2007 | 36.12 | 36.12 | 35.21 | 35.40 | 1,778,401 | -0.72(-2.00%) |
Jun 05, 2007 | 36.34 | 36.48 | 36.11 | 36.12 | 878,350 | -0.21(-0.58%) |
Jun 04, 2007 | 36.49 | 36.56 | 36.27 | 36.33 | 1,026,236 | -0.18(-0.49%) |
Jun 01, 2007 | 36.59 | 36.75 | 36.28 | 36.51 | 1,321,300 | -0.08(-0.21%) |
May 31, 2007 | 36.62 | 37.05 | 36.58 | 36.59 | 984,371 | -0.03(-0.09%) |
May 30, 2007 | 36.55 | 36.67 | 36.31 | 36.62 | 1,171,952 | +0.05(+0.14%) |
May 29, 2007 | 36.96 | 37.11 | 36.48 | 36.57 | 861,250 | -0.21(-0.58%) |
May 25, 2007 | 36.61 | 37.06 | 36.59 | 36.78 | 717,257 | +0.36(+0.98%) |
May 24, 2007 | 37.06 | 37.23 | 36.40 | 36.43 | 930,712 | -0.64(-1.72%) |
May 23, 2007 | 37.16 | 37.48 | 37.01 | 37.06 | 1,114,331 | -0.08(-0.21%) |
May 22, 2007 | 37.07 | 37.30 | 36.90 | 37.14 | 1,349,367 | +0.04(+0.11%) |
May 21, 2007 | 37.23 | 37.45 | 37.05 | 37.10 | 927,999 | -0.18(-0.48%) |
May 18, 2007 | 37.31 | 37.52 | 37.17 | 37.28 | 1,242,404 | +0.04(+0.11%) |
May 17, 2007 | 37.35 | 37.56 | 37.22 | 37.23 | 878,402 | -0.25(-0.68%) |
May 16, 2007 | 37.36 | 37.58 | 37.25 | 37.49 | 1,336,159 | +0.14(+0.36%) |
May 15, 2007 | 36.58 | 37.83 | 36.22 | 37.35 | 2,667,320 | +1.13(+3.11%) |
May 14, 2007 | 35.88 | 36.29 | 35.82 | 36.22 | 1,460,812 | +0.35(+0.97%) |
May 11, 2007 | 35.64 | 35.98 | 35.51 | 35.88 | 1,257,971 | +0.45(+1.27%) |
May 10, 2007 | 35.66 | 35.78 | 35.31 | 35.43 | 1,444,066 | -0.24(-0.67%) |
May 09, 2007 | 35.61 | 35.93 | 35.43 | 35.66 | 1,687,155 | -0.02(-0.05%) |
May 08, 2007 | 36.17 | 36.31 | 35.50 | 35.68 | 1,590,301 | -0.71(-1.96%) |
May 07, 2007 | 36.26 | 36.78 | 36.26 | 36.39 | 892,384 | +0.14(+0.37%) |
May 04, 2007 | 36.76 | 36.76 | 36.00 | 36.26 | 1,510,354 | -0.37(-1.02%) |
May 03, 2007 | 36.32 | 36.67 | 36.32 | 36.63 | 1,477,930 | +0.42(+1.17%) |
May 02, 2007 | 35.83 | 36.42 | 35.83 | 36.21 | 2,474,312 | +0.37(+1.04%) |