Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 33.47 | 33.51 | 33.11 | 33.14 | 1,270,720 | -0.33(-0.99%) |
May 29, 2008 | 32.98 | 33.59 | 32.98 | 33.47 | 1,207,351 | +0.42(+1.27%) |
May 28, 2008 | 33.32 | 33.43 | 32.77 | 33.04 | 1,120,502 | -0.23(-0.68%) |
May 27, 2008 | 33.05 | 33.39 | 32.99 | 33.27 | 818,661 | +0.15(+0.46%) |
May 26, 2008 | 33.56 | 33.60 | 33.07 | 33.12 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.56 | 33.60 | 33.07 | 33.12 | 1,625,189 | -0.53(-1.57%) |
May 22, 2008 | 33.32 | 33.83 | 33.32 | 33.65 | 2,172,027 | +0.29(+0.87%) |
May 21, 2008 | 33.87 | 34.06 | 33.28 | 33.36 | 1,025,174 | -0.56(-1.64%) |
May 20, 2008 | 34.08 | 34.15 | 33.77 | 33.91 | 741,370 | -0.28(-0.83%) |
May 19, 2008 | 34.24 | 34.59 | 34.16 | 34.20 | 550,780 | -0.05(-0.13%) |
May 16, 2008 | 34.57 | 34.64 | 34.05 | 34.24 | 728,340 | -0.32(-0.94%) |
May 15, 2008 | 34.34 | 34.59 | 34.13 | 34.57 | 873,882 | +0.38(+1.10%) |
May 14, 2008 | 34.24 | 34.47 | 34.14 | 34.19 | 742,368 | +0.07(+0.22%) |
May 13, 2008 | 34.28 | 34.33 | 33.96 | 34.12 | 654,677 | -0.14(-0.42%) |
May 12, 2008 | 33.69 | 34.26 | 33.69 | 34.26 | 491,297 | +0.59(+1.76%) |
May 09, 2008 | 33.59 | 34.01 | 33.56 | 33.67 | 304,094 | -0.22(-0.64%) |
May 08, 2008 | 34.08 | 34.12 | 33.67 | 33.89 | 917,445 | -0.13(-0.38%) |
May 07, 2008 | 34.78 | 34.81 | 33.93 | 34.02 | 778,130 | -0.67(-1.92%) |
May 06, 2008 | 34.32 | 34.81 | 34.10 | 34.68 | 975,392 | +0.07(+0.20%) |
May 05, 2008 | 34.70 | 34.79 | 34.42 | 34.61 | 718,499 | -0.17(-0.49%) |
May 02, 2008 | 35.15 | 35.33 | 34.67 | 34.78 | 2,473,729 | -0.01(-0.02%) |
May 01, 2008 | 33.77 | 34.93 | 33.77 | 34.79 | 2,631,167 | +1.02(+3.02%) |
Apr 30, 2008 | 33.99 | 34.40 | 33.73 | 33.77 | 965,604 | -0.24(-0.70%) |
Apr 29, 2008 | 34.22 | 34.29 | 33.94 | 34.01 | 648,745 | -0.22(-0.65%) |
Apr 28, 2008 | 34.18 | 34.47 | 34.04 | 34.23 | 718,202 | +0.05(+0.15%) |
Apr 25, 2008 | 34.02 | 34.29 | 33.62 | 34.18 | 984,205 | +0.39(+1.14%) |
Apr 24, 2008 | 33.23 | 34.06 | 33.09 | 33.80 | 2,090,631 | +0.71(+2.13%) |
Apr 23, 2008 | 33.45 | 33.48 | 32.95 | 33.09 | 927,590 | -0.23(-0.70%) |
Apr 22, 2008 | 33.47 | 33.53 | 33.20 | 33.32 | 1,208,865 | -0.34(-1.00%) |
Apr 21, 2008 | 34.07 | 34.13 | 33.51 | 33.66 | 1,241,453 | -0.57(-1.66%) |
Apr 18, 2008 | 34.49 | 34.64 | 34.13 | 34.23 | 840,881 | +0.35(+1.02%) |
Apr 17, 2008 | 33.60 | 34.00 | 33.35 | 33.88 | 1,032,362 | +0.22(+0.64%) |
Apr 16, 2008 | 33.00 | 33.74 | 32.99 | 33.66 | 802,048 | +0.81(+2.46%) |
Apr 15, 2008 | 32.65 | 32.91 | 32.57 | 32.86 | 739,520 | +0.45(+1.39%) |
Apr 14, 2008 | 33.04 | 33.11 | 32.40 | 32.41 | 1,075,532 | -0.68(-2.06%) |
Apr 11, 2008 | 33.37 | 33.63 | 33.09 | 33.09 | 709,176 | -0.44(-1.32%) |
Apr 10, 2008 | 33.45 | 33.86 | 33.23 | 33.53 | 913,073 | +0.05(+0.14%) |
Apr 09, 2008 | 34.11 | 34.13 | 33.44 | 33.49 | 812,781 | -0.52(-1.52%) |
Apr 08, 2008 | 34.10 | 34.21 | 33.86 | 34.01 | 735,178 | -0.27(-0.78%) |
Apr 07, 2008 | 34.51 | 34.69 | 34.17 | 34.27 | 1,347,652 | +0.18(+0.52%) |
Apr 04, 2008 | 34.51 | 34.51 | 33.99 | 34.10 | 1,376,291 | -0.31(-0.89%) |
Apr 03, 2008 | 34.31 | 34.57 | 34.07 | 34.40 | 1,279,293 | +0.01(+0.02%) |
Apr 02, 2008 | 34.55 | 34.89 | 34.29 | 34.40 | 1,445,563 | -0.04(-0.12%) |
Apr 01, 2008 | 33.18 | 34.44 | 33.08 | 34.44 | 1,474,885 | +1.52(+4.61%) |
Mar 31, 2008 | 32.78 | 33.30 | 32.63 | 32.92 | 1,894,323 | +0.11(+0.35%) |
Mar 28, 2008 | 33.41 | 33.48 | 32.75 | 32.81 | 1,290,799 | -0.51(-1.54%) |
Mar 27, 2008 | 33.74 | 33.96 | 33.29 | 33.32 | 1,019,949 | -0.42(-1.23%) |
Mar 26, 2008 | 34.27 | 34.28 | 33.58 | 33.73 | 1,050,465 | -0.66(-1.92%) |
Mar 25, 2008 | 34.43 | 34.55 | 34.02 | 34.39 | 2,038,622 | -0.34(-0.97%) |
Mar 24, 2008 | 34.46 | 35.18 | 34.44 | 34.73 | 1,742,316 | +0.35(+1.01%) |
Mar 21, 2008 | 33.28 | 34.42 | 33.28 | 34.38 | 1,624,815 | +0.00(+0.00%) |
Mar 20, 2008 | 33.28 | 34.42 | 33.28 | 34.38 | 1,624,815 | +1.16(+3.50%) |
Mar 19, 2008 | 33.85 | 34.25 | 33.21 | 33.22 | 1,483,859 | -0.36(-1.08%) |
Mar 18, 2008 | 32.78 | 33.62 | 32.65 | 33.58 | 1,607,974 | +1.22(+3.76%) |
Mar 17, 2008 | 31.91 | 32.68 | 31.70 | 32.37 | 2,600,714 | -0.39(-1.18%) |
Mar 14, 2008 | 33.76 | 33.89 | 32.44 | 32.75 | 2,057,007 | -0.82(-2.46%) |
Mar 13, 2008 | 33.02 | 33.77 | 32.52 | 33.58 | 1,605,402 | +0.18(+0.53%) |
Mar 12, 2008 | 33.95 | 34.54 | 33.39 | 33.40 | 875,652 | -0.46(-1.36%) |
Mar 11, 2008 | 32.97 | 33.89 | 32.80 | 33.86 | 1,806,957 | +1.59(+4.92%) |
Mar 10, 2008 | 32.59 | 32.85 | 32.16 | 32.28 | 1,639,858 | -0.32(-0.98%) |
Mar 07, 2008 | 32.28 | 32.99 | 32.16 | 32.60 | 2,142,677 | +0.07(+0.22%) |
Mar 06, 2008 | 33.14 | 33.24 | 32.52 | 32.53 | 2,457,218 | -0.88(-2.62%) |
Mar 05, 2008 | 33.51 | 33.84 | 33.07 | 33.40 | 2,470,988 | -0.03(-0.10%) |
Mar 04, 2008 | 33.22 | 33.58 | 32.85 | 33.44 | 1,649,354 | -0.05(-0.15%) |
Mar 03, 2008 | 33.61 | 33.68 | 33.18 | 33.49 | 1,394,809 | -0.18(-0.54%) |
Feb 29, 2008 | 34.51 | 34.52 | 33.54 | 33.67 | 1,343,773 | -1.10(-3.16%) |
Feb 28, 2008 | 35.29 | 35.37 | 34.70 | 34.77 | 1,592,166 | -0.73(-2.07%) |
Feb 27, 2008 | 35.47 | 35.92 | 35.27 | 35.50 | 1,321,025 | -0.10(-0.29%) |
Feb 26, 2008 | 35.38 | 35.85 | 35.22 | 35.60 | 1,696,017 | +0.16(+0.47%) |
Feb 25, 2008 | 35.05 | 35.52 | 34.61 | 35.44 | 2,428,752 | +0.38(+1.09%) |
Feb 22, 2008 | 34.75 | 35.06 | 34.19 | 35.06 | 1,927,065 | +0.43(+1.25%) |
Feb 21, 2008 | 35.29 | 35.55 | 34.60 | 34.63 | 1,766,073 | -0.65(-1.85%) |
Feb 20, 2008 | 34.79 | 35.43 | 34.54 | 35.28 | 2,603,588 | +0.38(+1.09%) |
Feb 19, 2008 | 35.39 | 35.60 | 34.86 | 34.90 | 2,460,810 | -0.42(-1.18%) |
Feb 18, 2008 | 35.07 | 35.35 | 34.70 | 35.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.07 | 35.35 | 34.70 | 35.31 | 1,979,218 | +0.22(+0.63%) |
Feb 14, 2008 | 35.59 | 35.71 | 34.98 | 35.09 | 1,965,476 | -0.49(-1.37%) |
Feb 13, 2008 | 35.84 | 35.87 | 35.26 | 35.58 | 1,770,900 | +0.13(+0.35%) |
Feb 12, 2008 | 35.31 | 35.78 | 35.15 | 35.46 | 1,622,378 | +0.40(+1.15%) |
Feb 11, 2008 | 35.19 | 35.27 | 34.76 | 35.05 | 2,497,732 | -0.28(-0.79%) |
Feb 08, 2008 | 35.56 | 35.73 | 34.92 | 35.33 | 3,076,889 | -0.36(-1.00%) |
Feb 07, 2008 | 35.24 | 35.92 | 35.12 | 35.69 | 1,745,846 | +0.36(+1.01%) |
Feb 06, 2008 | 35.71 | 36.03 | 35.27 | 35.33 | 1,873,458 | -0.28(-0.80%) |
Feb 05, 2008 | 36.23 | 36.32 | 35.56 | 35.62 | 2,698,663 | -1.20(-3.26%) |
Feb 04, 2008 | 37.38 | 37.38 | 36.78 | 36.82 | 2,376,843 | -0.61(-1.63%) |
Feb 01, 2008 | 36.80 | 37.49 | 36.79 | 37.42 | 2,282,510 | +0.67(+1.83%) |
Jan 31, 2008 | 35.45 | 37.09 | 35.14 | 36.75 | 2,512,810 | +0.89(+2.49%) |
Jan 30, 2008 | 35.93 | 36.82 | 35.79 | 35.86 | 2,452,118 | -0.18(-0.50%) |
Jan 29, 2008 | 35.78 | 36.11 | 35.43 | 36.04 | 2,806,465 | +0.49(+1.38%) |
Jan 28, 2008 | 34.60 | 35.56 | 34.35 | 35.55 | 3,794,888 | +0.95(+2.74%) |
Jan 25, 2008 | 35.17 | 35.60 | 34.40 | 34.60 | 2,841,949 | -0.40(-1.15%) |
Jan 24, 2008 | 34.94 | 35.23 | 34.57 | 35.01 | 3,841,160 | +0.11(+0.33%) |
Jan 23, 2008 | 32.66 | 35.05 | 32.33 | 34.89 | 10,171,381 | +1.80(+5.45%) |
Jan 22, 2008 | 30.86 | 33.76 | 28.93 | 33.09 | 9,376,494 | -0.06(-0.17%) |
Jan 21, 2008 | 33.75 | 33.84 | 32.79 | 33.15 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.75 | 33.84 | 32.79 | 33.15 | 4,198,717 | -0.40(-1.19%) |
Jan 17, 2008 | 34.85 | 34.93 | 33.54 | 33.54 | 3,283,759 | -1.36(-3.89%) |
Jan 16, 2008 | 34.40 | 35.34 | 34.40 | 34.90 | 2,498,020 | +0.39(+1.14%) |
Jan 15, 2008 | 34.93 | 34.95 | 34.46 | 34.51 | 2,663,769 | -0.81(-2.30%) |
Jan 14, 2008 | 35.40 | 35.50 | 35.08 | 35.32 | 1,319,673 | +0.03(+0.08%) |
Jan 11, 2008 | 35.24 | 35.76 | 35.01 | 35.29 | 2,132,263 | -0.25(-0.70%) |
Jan 10, 2008 | 34.82 | 35.82 | 34.61 | 35.54 | 2,236,549 | +0.59(+1.68%) |
Jan 09, 2008 | 34.62 | 35.07 | 34.17 | 34.96 | 3,398,489 | +0.18(+0.52%) |
Jan 08, 2008 | 35.70 | 35.92 | 34.67 | 34.77 | 2,309,653 | -0.78(-2.21%) |
Jan 07, 2008 | 35.17 | 35.82 | 35.09 | 35.56 | 2,185,326 | +0.49(+1.41%) |
Jan 04, 2008 | 35.65 | 35.69 | 34.89 | 35.06 | 2,172,458 | -0.85(-2.36%) |
Jan 03, 2008 | 36.35 | 36.42 | 35.91 | 35.91 | 1,200,449 | -0.32(-0.89%) |
Jan 02, 2008 | 36.74 | 36.88 | 36.13 | 36.24 | 1,567,181 | -0.45(-1.23%) |
Jan 01, 2008 | 36.75 | 37.07 | 36.66 | 36.68 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 36.75 | 37.07 | 36.66 | 36.68 | 1,408,570 | -0.23(-0.62%) |
Dec 28, 2007 | 37.30 | 37.39 | 36.89 | 36.91 | 1,131,515 | -0.18(-0.49%) |
Dec 27, 2007 | 37.49 | 37.53 | 37.05 | 37.09 | 1,105,921 | -0.94(-2.47%) |
Dec 26, 2007 | 37.94 | 38.06 | 37.79 | 38.03 | 1,005,894 | -0.09(-0.24%) |
Dec 24, 2007 | 38.11 | 38.22 | 37.96 | 38.12 | 680,745 | -0.19(-0.50%) |
Dec 21, 2007 | 37.56 | 38.32 | 37.38 | 38.32 | 1,295,851 | +1.05(+2.81%) |
Dec 20, 2007 | 37.30 | 37.35 | 36.78 | 37.27 | 1,439,798 | +0.18(+0.48%) |
Dec 19, 2007 | 37.19 | 37.46 | 36.95 | 37.09 | 1,050,817 | -0.11(-0.29%) |
Dec 18, 2007 | 37.12 | 37.38 | 36.77 | 37.20 | 1,762,511 | +0.26(+0.69%) |
Dec 17, 2007 | 37.13 | 37.39 | 36.92 | 36.95 | 1,529,378 | -0.44(-1.19%) |
Dec 14, 2007 | 37.67 | 37.89 | 37.34 | 37.39 | 1,470,568 | -0.57(-1.51%) |
Dec 13, 2007 | 37.79 | 38.09 | 37.55 | 37.96 | 1,869,800 | -0.31(-0.80%) |
Dec 12, 2007 | 39.03 | 39.10 | 37.57 | 38.27 | 3,005,378 | -0.03(-0.07%) |
Dec 11, 2007 | 39.46 | 39.59 | 38.14 | 38.30 | 1,777,812 | -1.15(-2.91%) |
Dec 10, 2007 | 39.02 | 39.56 | 38.98 | 39.45 | 1,172,459 | +0.48(+1.24%) |
Dec 07, 2007 | 39.23 | 39.29 | 38.94 | 38.97 | 1,114,382 | -0.10(-0.25%) |
Dec 06, 2007 | 38.55 | 39.24 | 38.49 | 39.06 | 957,902 | +0.46(+1.18%) |
Dec 05, 2007 | 38.37 | 38.66 | 38.29 | 38.61 | 1,392,993 | +0.56(+1.46%) |
Dec 04, 2007 | 37.87 | 38.25 | 37.85 | 38.05 | 1,049,282 | -0.23(-0.61%) |
Dec 03, 2007 | 38.40 | 38.58 | 38.17 | 38.28 | 914,481 | -0.06(-0.16%) |
Nov 30, 2007 | 38.56 | 38.68 | 38.15 | 38.35 | 1,387,589 | +0.55(+1.44%) |
Nov 29, 2007 | 37.71 | 37.94 | 37.53 | 37.80 | 870,541 | -0.13(-0.34%) |
Nov 28, 2007 | 36.76 | 38.00 | 36.76 | 37.93 | 1,452,132 | +1.26(+3.43%) |
Nov 27, 2007 | 36.12 | 36.90 | 36.12 | 36.67 | 2,012,568 | +0.59(+1.62%) |
Nov 26, 2007 | 36.95 | 37.15 | 36.09 | 36.09 | 1,586,372 | -0.98(-2.65%) |
Nov 23, 2007 | 36.53 | 37.21 | 36.53 | 37.07 | 452,703 | +0.59(+1.61%) |
Nov 21, 2007 | 36.20 | 37.03 | 36.20 | 36.49 | 1,826,824 | -0.32(-0.87%) |
Nov 20, 2007 | 36.65 | 37.20 | 36.32 | 36.80 | 2,315,651 | +0.17(+0.47%) |
Nov 19, 2007 | 37.22 | 37.24 | 36.63 | 36.63 | 2,301,190 | -0.77(-2.07%) |
Nov 16, 2007 | 37.40 | 37.68 | 37.12 | 37.41 | 980,495 | -0.18(-0.48%) |
Nov 15, 2007 | 37.94 | 38.07 | 37.38 | 37.59 | 1,487,576 | -0.57(-1.49%) |
Nov 14, 2007 | 38.56 | 38.80 | 37.96 | 38.16 | 2,149,429 | -0.27(-0.70%) |
Nov 13, 2007 | 37.55 | 38.64 | 37.55 | 38.43 | 2,608,282 | +0.91(+2.43%) |
Nov 12, 2007 | 37.85 | 38.17 | 37.40 | 37.52 | 2,117,090 | -0.03(-0.09%) |
Nov 09, 2007 | 36.82 | 38.06 | 36.82 | 37.55 | 1,869,144 | +0.15(+0.40%) |
Nov 08, 2007 | 36.98 | 37.67 | 36.86 | 37.40 | 2,042,439 | +0.31(+0.84%) |
Nov 07, 2007 | 37.60 | 37.93 | 37.04 | 37.09 | 1,733,700 | -1.25(-3.26%) |
Nov 06, 2007 | 38.13 | 38.34 | 37.73 | 38.34 | 1,273,726 | +0.48(+1.28%) |
Nov 05, 2007 | 37.45 | 38.17 | 37.45 | 37.86 | 1,979,932 | -0.24(-0.63%) |
Nov 02, 2007 | 38.58 | 38.59 | 37.74 | 38.10 | 1,708,895 | -0.28(-0.73%) |
Nov 01, 2007 | 39.16 | 39.16 | 38.30 | 38.37 | 3,229,867 | -1.08(-2.73%) |
Oct 31, 2007 | 39.27 | 39.66 | 39.06 | 39.45 | 1,583,203 | +0.17(+0.43%) |
Oct 30, 2007 | 39.30 | 39.43 | 39.15 | 39.28 | 847,504 | -0.20(-0.50%) |
Oct 29, 2007 | 39.38 | 39.60 | 39.25 | 39.48 | 972,142 | -0.20(-0.50%) |
Oct 26, 2007 | 39.07 | 39.68 | 38.76 | 39.68 | 1,480,715 | +0.94(+2.44%) |
Oct 25, 2007 | 38.58 | 38.93 | 38.29 | 38.73 | 1,473,155 | +0.19(+0.50%) |
Oct 24, 2007 | 38.44 | 38.66 | 37.90 | 38.54 | 1,596,211 | -0.11(-0.29%) |
Oct 23, 2007 | 38.70 | 38.78 | 38.29 | 38.65 | 818,498 | +0.54(+1.42%) |
Oct 22, 2007 | 37.93 | 38.61 | 37.89 | 38.11 | 2,137,658 | -0.05(-0.13%) |
Oct 19, 2007 | 38.92 | 38.99 | 38.16 | 38.16 | 1,003,609 | -0.84(-2.14%) |
Oct 18, 2007 | 38.97 | 39.22 | 38.90 | 39.00 | 1,444,325 | -0.27(-0.68%) |
Oct 17, 2007 | 39.53 | 39.62 | 38.89 | 39.27 | 654,306 | -0.02(-0.06%) |
Oct 16, 2007 | 39.75 | 39.77 | 39.26 | 39.29 | 618,268 | -0.59(-1.47%) |
Oct 15, 2007 | 40.39 | 40.99 | 39.68 | 39.88 | 836,780 | -0.48(-1.20%) |
Oct 12, 2007 | 40.23 | 40.53 | 40.23 | 40.36 | 593,833 | +0.04(+0.10%) |
Oct 11, 2007 | 40.53 | 40.73 | 40.13 | 40.32 | 746,246 | -0.03(-0.08%) |
Oct 10, 2007 | 40.45 | 40.61 | 40.25 | 40.35 | 469,194 | -0.26(-0.63%) |
Oct 09, 2007 | 40.39 | 40.65 | 40.27 | 40.61 | 734,116 | +0.27(+0.68%) |
Oct 08, 2007 | 40.42 | 40.61 | 40.33 | 40.34 | 475,875 | -0.31(-0.77%) |
Oct 05, 2007 | 40.39 | 40.71 | 40.29 | 40.65 | 716,361 | +0.46(+1.15%) |
Oct 04, 2007 | 40.14 | 40.30 | 40.13 | 40.19 | 431,047 | +0.11(+0.28%) |
Oct 03, 2007 | 39.98 | 40.20 | 39.88 | 40.08 | 1,114,535 | +0.07(+0.17%) |
Oct 02, 2007 | 40.06 | 40.13 | 39.86 | 40.01 | 1,123,501 | +0.07(+0.19%) |
Oct 01, 2007 | 39.42 | 40.00 | 39.40 | 39.93 | 1,080,255 | +0.51(+1.30%) |
Sep 28, 2007 | 39.64 | 39.65 | 39.23 | 39.42 | 832,034 | -0.23(-0.59%) |
Sep 27, 2007 | 39.62 | 39.72 | 39.48 | 39.65 | 1,137,564 | +0.05(+0.13%) |
Sep 26, 2007 | 39.52 | 39.75 | 39.42 | 39.60 | 668,018 | +0.28(+0.72%) |
Sep 25, 2007 | 39.28 | 39.50 | 39.21 | 39.32 | 1,318,456 | -0.46(-1.16%) |
Sep 24, 2007 | 40.19 | 40.22 | 39.78 | 39.78 | 702,649 | -0.42(-1.03%) |
Sep 21, 2007 | 40.37 | 40.50 | 40.12 | 40.19 | 632,331 | +0.05(+0.11%) |
Sep 20, 2007 | 40.45 | 40.59 | 40.07 | 40.15 | 709,681 | -0.39(-0.97%) |
Sep 19, 2007 | 40.59 | 40.83 | 40.43 | 40.54 | 878,795 | +0.28(+0.69%) |
Sep 18, 2007 | 39.24 | 40.29 | 39.15 | 40.26 | 1,180,106 | +1.13(+2.88%) |
Sep 17, 2007 | 39.18 | 39.26 | 39.01 | 39.14 | 594,184 | -0.11(-0.29%) |
Sep 14, 2007 | 38.86 | 39.32 | 38.86 | 39.25 | 885,299 | +0.07(+0.19%) |
Sep 13, 2007 | 39.25 | 39.36 | 39.07 | 39.18 | 611,060 | +0.13(+0.34%) |
Sep 12, 2007 | 38.80 | 39.16 | 38.78 | 39.05 | 1,869,044 | +0.08(+0.20%) |
Sep 11, 2007 | 38.67 | 39.01 | 38.67 | 38.97 | 798,809 | +0.42(+1.09%) |
Sep 10, 2007 | 38.93 | 38.93 | 38.24 | 38.55 | 1,081,486 | -0.22(-0.56%) |
Sep 07, 2007 | 38.70 | 39.04 | 38.56 | 38.76 | 1,598,321 | -0.55(-1.40%) |
Sep 06, 2007 | 39.26 | 39.36 | 38.91 | 39.31 | 1,596,915 | +0.15(+0.39%) |
Sep 05, 2007 | 39.28 | 39.38 | 39.01 | 39.16 | 1,155,495 | -0.50(-1.26%) |
Sep 04, 2007 | 39.31 | 39.85 | 39.28 | 39.66 | 868,072 | +0.36(+0.91%) |
Aug 31, 2007 | 39.47 | 39.59 | 39.06 | 39.30 | 653,778 | +0.28(+0.73%) |
Aug 30, 2007 | 38.95 | 39.37 | 38.85 | 39.02 | 706,341 | -0.18(-0.45%) |
Aug 29, 2007 | 38.81 | 39.34 | 38.60 | 39.19 | 713,724 | +0.65(+1.68%) |
Aug 28, 2007 | 39.14 | 39.19 | 38.44 | 38.55 | 2,106,542 | -0.84(-2.12%) |
Aug 27, 2007 | 39.79 | 39.88 | 39.37 | 39.38 | 2,026,204 | -0.56(-1.40%) |
Aug 24, 2007 | 39.68 | 39.97 | 39.47 | 39.94 | 1,730,342 | +0.30(+0.75%) |
Aug 23, 2007 | 39.93 | 40.06 | 39.46 | 39.64 | 1,078,497 | -0.22(-0.54%) |
Aug 22, 2007 | 39.68 | 39.93 | 39.43 | 39.86 | 1,239,701 | +0.43(+1.10%) |
Aug 21, 2007 | 39.14 | 39.75 | 39.08 | 39.43 | 778,416 | +0.18(+0.45%) |
Aug 20, 2007 | 39.57 | 39.65 | 38.88 | 39.25 | 2,355,994 | -0.11(-0.29%) |
Aug 17, 2007 | 39.81 | 40.06 | 38.65 | 39.36 | 2,016,887 | +0.88(+2.28%) |
Aug 16, 2007 | 37.26 | 38.55 | 36.93 | 38.49 | 3,585,323 | +0.89(+2.38%) |
Aug 15, 2007 | 37.89 | 38.68 | 37.53 | 37.60 | 2,261,065 | -0.43(-1.14%) |
Aug 14, 2007 | 38.70 | 38.80 | 37.98 | 38.03 | 1,502,337 | -0.69(-1.79%) |
Aug 13, 2007 | 39.26 | 39.30 | 38.69 | 38.72 | 763,650 | -0.16(-0.42%) |
Aug 10, 2007 | 38.23 | 39.22 | 37.83 | 38.89 | 1,332,872 | +0.32(+0.83%) |
Aug 09, 2007 | 39.14 | 39.46 | 38.54 | 38.57 | 2,978,657 | -1.31(-3.28%) |
Aug 08, 2007 | 39.61 | 40.17 | 39.23 | 39.88 | 3,822,294 | +0.47(+1.20%) |
Aug 07, 2007 | 38.79 | 39.75 | 38.68 | 39.40 | 3,109,273 | +0.42(+1.06%) |
Aug 06, 2007 | 37.87 | 39.17 | 37.57 | 38.99 | 2,137,130 | +1.02(+2.68%) |
Aug 03, 2007 | 38.35 | 39.17 | 37.96 | 37.97 | 1,373,832 | -1.19(-3.05%) |
Aug 02, 2007 | 39.20 | 39.37 | 38.85 | 39.17 | 960,539 | +0.14(+0.36%) |
Aug 01, 2007 | 38.66 | 39.02 | 38.28 | 39.02 | 1,499,173 | +0.51(+1.33%) |
Jul 31, 2007 | 39.26 | 39.48 | 38.40 | 38.51 | 1,401,783 | -0.40(-1.02%) |
Jul 30, 2007 | 38.51 | 39.07 | 38.29 | 38.91 | 1,578,808 | +0.34(+0.88%) |
Jul 27, 2007 | 39.08 | 39.26 | 38.24 | 38.57 | 2,092,479 | -0.51(-1.31%) |
Jul 26, 2007 | 39.48 | 39.71 | 38.69 | 39.08 | 3,182,874 | -1.05(-2.62%) |
Jul 25, 2007 | 40.22 | 40.44 | 39.69 | 40.13 | 2,065,758 | +0.19(+0.47%) |
Jul 24, 2007 | 40.68 | 40.75 | 39.89 | 39.94 | 1,148,926 | -1.01(-2.47%) |
Jul 23, 2007 | 41.00 | 41.24 | 40.96 | 40.96 | 612,117 | +0.10(+0.25%) |
Jul 20, 2007 | 41.41 | 41.44 | 40.79 | 40.85 | 818,322 | -0.59(-1.41%) |
Jul 19, 2007 | 41.47 | 41.59 | 41.33 | 41.44 | 467,261 | +0.10(+0.25%) |
Jul 18, 2007 | 41.33 | 41.46 | 41.01 | 41.34 | 966,341 | -0.27(-0.66%) |
Jul 17, 2007 | 41.63 | 41.84 | 41.59 | 41.61 | 679,093 | +0.05(+0.11%) |
Jul 16, 2007 | 41.64 | 41.81 | 41.48 | 41.57 | 964,934 | -0.16(-0.38%) |
Jul 13, 2007 | 41.58 | 41.86 | 41.54 | 41.72 | 1,166,394 | +0.11(+0.26%) |
Jul 12, 2007 | 40.96 | 41.64 | 40.96 | 41.62 | 1,006,622 | +0.73(+1.79%) |
Jul 11, 2007 | 40.59 | 40.89 | 40.56 | 40.88 | 580,648 | +0.27(+0.66%) |
Jul 10, 2007 | 41.07 | 41.11 | 40.62 | 40.62 | 771,209 | -0.80(-1.92%) |
Jul 09, 2007 | 41.47 | 41.52 | 41.27 | 41.41 | 551,115 | -0.03(-0.07%) |
Jul 06, 2007 | 41.53 | 41.53 | 41.25 | 41.44 | 594,887 | +0.00(+0.00%) |
Jul 05, 2007 | 41.61 | 41.65 | 41.20 | 41.44 | 939,268 | -0.15(-0.37%) |
Jul 03, 2007 | 41.60 | 41.75 | 41.49 | 41.59 | 582,230 | +0.04(+0.10%) |
Jul 02, 2007 | 41.15 | 41.55 | 41.07 | 41.55 | 542,852 | +0.66(+1.61%) |
Jun 29, 2007 | 41.11 | 41.33 | 40.67 | 40.89 | 944,718 | -0.14(-0.35%) |
Jun 28, 2007 | 41.07 | 41.33 | 40.97 | 41.04 | 658,173 | -0.38(-0.92%) |
Jun 27, 2007 | 40.83 | 41.42 | 40.79 | 41.42 | 593,305 | +0.55(+1.35%) |
Jun 26, 2007 | 41.30 | 41.42 | 40.87 | 40.87 | 917,997 | -0.20(-0.50%) |
Jun 25, 2007 | 41.10 | 41.46 | 40.86 | 41.07 | 1,134,048 | +0.02(+0.04%) |
Jun 22, 2007 | 41.42 | 41.48 | 40.92 | 41.05 | 831,155 | -0.52(-1.25%) |
Jun 21, 2007 | 41.41 | 41.68 | 41.18 | 41.57 | 663,271 | +0.07(+0.16%) |
Jun 20, 2007 | 42.17 | 42.24 | 41.49 | 41.50 | 490,993 | -0.64(-1.51%) |
Jun 19, 2007 | 42.02 | 42.19 | 41.94 | 42.14 | 522,987 | +0.06(+0.15%) |
Jun 18, 2007 | 42.27 | 42.30 | 42.04 | 42.08 | 644,637 | -0.12(-0.28%) |
Jun 15, 2007 | 42.25 | 42.38 | 42.15 | 42.20 | 1,041,580 | +0.37(+0.90%) |
Jun 14, 2007 | 41.81 | 42.00 | 41.74 | 41.82 | 545,489 | +0.07(+0.16%) |
Jun 13, 2007 | 41.33 | 41.75 | 41.32 | 41.75 | 631,628 | +0.63(+1.52%) |
Jun 12, 2007 | 41.55 | 41.70 | 41.13 | 41.13 | 703,352 | -0.57(-1.36%) |
Jun 11, 2007 | 41.51 | 41.86 | 41.46 | 41.69 | 540,743 | +0.17(+0.40%) |
Jun 08, 2007 | 41.10 | 41.53 | 41.01 | 41.53 | 776,841 | +0.42(+1.02%) |
Jun 07, 2007 | 41.81 | 41.86 | 41.10 | 41.10 | 1,235,649 | -0.83(-1.98%) |
Jun 06, 2007 | 42.45 | 42.52 | 41.85 | 41.94 | 795,307 | -0.47(-1.10%) |
Jun 05, 2007 | 42.64 | 42.65 | 42.28 | 42.40 | 713,197 | -0.36(-0.84%) |
Jun 04, 2007 | 42.72 | 42.76 | 42.56 | 42.76 | 719,525 | -0.04(-0.09%) |