Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 44.75 | 45.79 | 44.75 | 45.26 | 275,864 | +0.33(+0.72%) |
May 29, 2008 | 43.66 | 45.39 | 43.64 | 44.94 | 231,937 | +1.12(+2.56%) |
May 28, 2008 | 43.81 | 44.25 | 43.33 | 43.82 | 244,694 | +0.10(+0.23%) |
May 27, 2008 | 44.42 | 44.42 | 43.36 | 43.72 | 212,561 | -0.61(-1.39%) |
May 26, 2008 | 44.93 | 45.16 | 43.92 | 44.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.93 | 45.16 | 43.92 | 44.33 | 184,992 | -0.51(-1.15%) |
May 22, 2008 | 44.32 | 45.16 | 44.29 | 44.85 | 341,430 | +0.80(+1.83%) |
May 21, 2008 | 45.35 | 45.73 | 43.99 | 44.04 | 380,443 | -1.39(-3.06%) |
May 20, 2008 | 44.99 | 45.49 | 44.82 | 45.44 | 144,691 | +0.17(+0.38%) |
May 19, 2008 | 45.40 | 45.75 | 44.99 | 45.26 | 355,045 | +0.09(+0.20%) |
May 16, 2008 | 45.22 | 45.84 | 44.76 | 45.17 | 257,117 | -0.04(-0.08%) |
May 15, 2008 | 46.05 | 46.46 | 44.71 | 45.21 | 364,729 | -0.54(-1.18%) |
May 14, 2008 | 45.40 | 45.86 | 45.31 | 45.75 | 508,476 | +0.24(+0.54%) |
May 13, 2008 | 45.34 | 45.83 | 44.52 | 45.51 | 364,475 | +0.23(+0.52%) |
May 12, 2008 | 45.38 | 45.59 | 45.08 | 45.27 | 496,890 | +0.36(+0.80%) |
May 09, 2008 | 45.03 | 45.63 | 44.49 | 44.91 | 1,534,690 | -3.36(-6.96%) |
May 08, 2008 | 49.24 | 50.32 | 47.72 | 48.27 | 698,695 | -0.51(-1.04%) |
May 07, 2008 | 47.33 | 49.63 | 46.78 | 48.78 | 463,469 | +1.35(+2.86%) |
May 06, 2008 | 45.75 | 47.48 | 45.16 | 47.42 | 353,058 | +1.71(+3.73%) |
May 05, 2008 | 47.06 | 47.69 | 45.20 | 45.72 | 241,093 | -1.71(-3.60%) |
May 02, 2008 | 47.18 | 48.11 | 47.18 | 47.42 | 290,600 | +0.36(+0.77%) |
May 01, 2008 | 44.50 | 47.28 | 44.50 | 47.06 | 308,723 | +2.53(+5.68%) |
Apr 30, 2008 | 44.34 | 45.27 | 44.34 | 44.53 | 221,537 | +0.49(+1.11%) |
Apr 29, 2008 | 45.63 | 45.87 | 43.84 | 44.04 | 193,676 | -1.36(-3.00%) |
Apr 28, 2008 | 44.18 | 45.82 | 44.18 | 45.41 | 184,205 | +1.39(+3.16%) |
Apr 25, 2008 | 44.71 | 44.71 | 43.50 | 44.02 | 211,980 | -0.46(-1.04%) |
Apr 24, 2008 | 44.96 | 45.06 | 44.23 | 44.48 | 156,354 | -0.18(-0.40%) |
Apr 23, 2008 | 44.29 | 45.06 | 44.29 | 44.66 | 135,654 | +0.45(+1.02%) |
Apr 22, 2008 | 44.78 | 44.78 | 43.96 | 44.21 | 133,282 | -0.70(-1.57%) |
Apr 21, 2008 | 43.97 | 45.34 | 43.77 | 44.91 | 296,266 | +1.10(+2.52%) |
Apr 18, 2008 | 44.87 | 44.87 | 43.70 | 43.81 | 231,246 | -0.41(-0.92%) |
Apr 17, 2008 | 45.60 | 45.81 | 43.85 | 44.22 | 281,205 | -1.43(-3.13%) |
Apr 16, 2008 | 44.41 | 45.84 | 44.03 | 45.64 | 215,055 | +2.01(+4.60%) |
Apr 15, 2008 | 42.85 | 43.85 | 42.85 | 43.64 | 256,143 | +1.17(+2.77%) |
Apr 14, 2008 | 41.55 | 43.00 | 41.28 | 42.46 | 211,170 | +0.53(+1.27%) |
Apr 11, 2008 | 41.89 | 42.71 | 40.88 | 41.93 | 201,598 | -0.29(-0.68%) |
Apr 10, 2008 | 41.55 | 42.60 | 41.29 | 42.22 | 175,692 | +0.51(+1.23%) |
Apr 09, 2008 | 41.70 | 42.30 | 41.43 | 41.70 | 239,100 | +0.35(+0.85%) |
Apr 08, 2008 | 41.34 | 41.61 | 41.15 | 41.35 | 168,905 | -0.16(-0.39%) |
Apr 07, 2008 | 42.32 | 42.48 | 41.26 | 41.51 | 177,471 | -0.42(-1.01%) |
Apr 04, 2008 | 41.78 | 42.42 | 41.25 | 41.94 | 311,440 | +0.36(+0.87%) |
Apr 03, 2008 | 41.18 | 41.64 | 40.39 | 41.58 | 229,164 | +0.23(+0.57%) |
Apr 02, 2008 | 41.37 | 42.25 | 40.28 | 41.34 | 383,097 | +0.56(+1.37%) |
Apr 01, 2008 | 39.29 | 40.78 | 39.24 | 40.78 | 258,128 | +1.93(+4.98%) |
Mar 31, 2008 | 37.43 | 39.16 | 37.03 | 38.85 | 254,524 | +1.15(+3.04%) |
Mar 28, 2008 | 37.75 | 38.03 | 37.28 | 37.70 | 539,274 | +0.22(+0.58%) |
Mar 27, 2008 | 36.99 | 37.94 | 35.51 | 37.49 | 485,043 | +0.23(+0.61%) |
Mar 26, 2008 | 38.46 | 38.55 | 37.04 | 37.26 | 352,990 | -1.68(-4.31%) |
Mar 25, 2008 | 38.93 | 39.85 | 38.69 | 38.94 | 196,727 | -0.01(-0.02%) |
Mar 24, 2008 | 38.16 | 39.44 | 37.85 | 38.95 | 238,408 | +0.80(+2.11%) |
Mar 21, 2008 | 36.84 | 38.71 | 36.84 | 38.15 | 436,138 | +0.00(+0.00%) |
Mar 20, 2008 | 36.84 | 38.71 | 36.84 | 38.15 | 436,138 | +0.55(+1.47%) |
Mar 19, 2008 | 38.57 | 39.82 | 37.50 | 37.59 | 262,026 | -0.88(-2.28%) |
Mar 18, 2008 | 36.96 | 38.61 | 35.72 | 38.47 | 353,334 | +2.29(+6.32%) |
Mar 17, 2008 | 37.15 | 37.40 | 35.38 | 36.19 | 303,917 | -1.82(-4.78%) |
Mar 14, 2008 | 39.44 | 39.65 | 37.43 | 38.00 | 224,191 | -1.17(-2.98%) |
Mar 13, 2008 | 38.46 | 39.28 | 36.72 | 39.17 | 210,814 | +0.47(+1.21%) |
Mar 12, 2008 | 38.58 | 39.19 | 38.45 | 38.70 | 175,563 | +0.29(+0.75%) |
Mar 11, 2008 | 37.92 | 38.43 | 37.03 | 38.41 | 201,958 | +1.41(+3.81%) |
Mar 10, 2008 | 37.54 | 38.20 | 36.75 | 37.00 | 237,694 | -1.03(-2.71%) |
Mar 07, 2008 | 39.30 | 39.30 | 37.79 | 38.03 | 191,664 | -1.30(-3.31%) |
Mar 06, 2008 | 39.59 | 39.79 | 38.47 | 39.33 | 277,553 | -0.81(-2.03%) |
Mar 05, 2008 | 39.74 | 40.54 | 39.20 | 40.14 | 324,800 | +0.53(+1.35%) |
Mar 04, 2008 | 40.03 | 40.51 | 39.20 | 39.61 | 309,364 | -0.35(-0.88%) |
Mar 03, 2008 | 39.06 | 40.41 | 38.98 | 39.96 | 181,892 | +0.52(+1.33%) |
Feb 29, 2008 | 40.92 | 41.04 | 39.18 | 39.44 | 281,187 | -1.49(-3.64%) |
Feb 28, 2008 | 40.19 | 41.25 | 40.19 | 40.93 | 355,362 | +0.48(+1.18%) |
Feb 27, 2008 | 38.38 | 40.69 | 37.26 | 40.45 | 535,824 | +0.87(+2.19%) |
Feb 26, 2008 | 39.55 | 40.88 | 39.00 | 39.58 | 327,237 | +0.02(+0.05%) |
Feb 25, 2008 | 39.58 | 39.86 | 39.08 | 39.56 | 249,977 | -0.12(-0.30%) |
Feb 22, 2008 | 38.93 | 39.71 | 38.23 | 39.68 | 400,112 | +1.19(+3.10%) |
Feb 21, 2008 | 38.79 | 39.10 | 38.48 | 38.49 | 256,696 | +0.15(+0.40%) |
Feb 20, 2008 | 39.75 | 39.96 | 38.13 | 38.34 | 350,495 | -2.36(-5.79%) |
Feb 19, 2008 | 39.18 | 40.98 | 38.59 | 40.69 | 443,049 | +2.36(+6.15%) |
Feb 18, 2008 | 38.04 | 38.68 | 37.45 | 38.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.04 | 38.68 | 37.45 | 38.34 | 205,141 | +0.31(+0.81%) |
Feb 14, 2008 | 38.56 | 38.75 | 37.48 | 38.03 | 195,828 | -0.33(-0.87%) |
Feb 13, 2008 | 37.45 | 38.83 | 37.38 | 38.36 | 204,796 | +1.51(+4.09%) |
Feb 12, 2008 | 37.63 | 37.84 | 36.59 | 36.85 | 219,002 | -0.37(-0.99%) |
Feb 11, 2008 | 35.86 | 37.35 | 35.72 | 37.22 | 202,404 | +1.09(+3.03%) |
Feb 08, 2008 | 36.25 | 36.51 | 35.73 | 36.13 | 157,469 | +0.05(+0.12%) |
Feb 07, 2008 | 35.51 | 36.51 | 34.99 | 36.09 | 209,988 | +0.14(+0.40%) |
Feb 06, 2008 | 37.54 | 37.54 | 35.73 | 35.94 | 194,094 | -1.23(-3.30%) |
Feb 05, 2008 | 38.44 | 38.44 | 37.04 | 37.17 | 351,385 | -1.52(-3.92%) |
Feb 04, 2008 | 38.62 | 39.32 | 37.81 | 38.69 | 250,514 | +0.22(+0.56%) |
Feb 01, 2008 | 38.90 | 39.85 | 38.25 | 38.47 | 243,722 | -0.79(-2.02%) |
Jan 31, 2008 | 37.50 | 39.42 | 37.07 | 39.27 | 339,761 | +0.73(+1.90%) |
Jan 30, 2008 | 38.83 | 39.56 | 37.70 | 38.53 | 321,023 | +0.09(+0.24%) |
Jan 29, 2008 | 37.46 | 38.54 | 37.46 | 38.44 | 273,422 | +0.77(+2.04%) |
Jan 28, 2008 | 37.63 | 37.86 | 37.03 | 37.68 | 207,404 | +0.01(+0.02%) |
Jan 25, 2008 | 38.76 | 40.82 | 37.31 | 37.67 | 394,166 | -0.17(-0.45%) |
Jan 24, 2008 | 37.06 | 38.36 | 35.95 | 37.84 | 387,753 | +0.97(+2.62%) |
Jan 23, 2008 | 37.03 | 37.31 | 34.45 | 36.87 | 679,977 | -1.16(-3.04%) |
Jan 22, 2008 | 37.94 | 38.37 | 35.98 | 38.03 | 596,291 | -0.62(-1.61%) |
Jan 21, 2008 | 40.20 | 40.38 | 38.07 | 38.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 40.20 | 40.38 | 38.07 | 38.65 | 342,646 | -1.54(-3.84%) |
Jan 17, 2008 | 42.24 | 42.41 | 39.57 | 40.20 | 404,111 | -1.81(-4.30%) |
Jan 16, 2008 | 44.45 | 44.98 | 40.68 | 42.00 | 609,834 | -2.83(-6.31%) |
Jan 15, 2008 | 47.03 | 47.03 | 44.72 | 44.83 | 218,313 | -2.41(-5.11%) |
Jan 14, 2008 | 46.98 | 47.71 | 46.97 | 47.24 | 216,211 | +0.30(+0.64%) |
Jan 11, 2008 | 46.26 | 47.44 | 46.26 | 46.94 | 204,122 | -0.03(-0.06%) |
Jan 10, 2008 | 47.82 | 47.86 | 45.79 | 46.97 | 214,661 | -1.68(-3.45%) |
Jan 09, 2008 | 49.62 | 49.62 | 46.64 | 48.65 | 320,601 | -0.54(-1.10%) |
Jan 08, 2008 | 50.55 | 51.63 | 49.08 | 49.19 | 146,576 | -0.97(-1.93%) |
Jan 07, 2008 | 49.49 | 50.58 | 48.86 | 50.16 | 183,110 | +1.01(+2.06%) |
Jan 04, 2008 | 50.69 | 50.87 | 48.97 | 49.15 | 175,139 | -1.54(-3.05%) |
Jan 03, 2008 | 49.13 | 51.01 | 49.08 | 50.69 | 186,542 | +1.50(+3.05%) |
Jan 02, 2008 | 49.71 | 51.10 | 48.95 | 49.19 | 248,987 | -0.50(-1.00%) |
Jan 01, 2008 | 52.06 | 52.06 | 49.57 | 49.69 | 100,743 | +0.00(+0.00%) |
Dec 31, 2007 | 52.06 | 52.06 | 49.57 | 49.69 | 100,743 | -1.80(-3.49%) |
Dec 28, 2007 | 50.39 | 51.96 | 50.39 | 51.49 | 270,330 | +0.87(+1.71%) |
Dec 27, 2007 | 51.61 | 52.33 | 50.54 | 50.62 | 198,649 | -0.60(-1.16%) |
Dec 26, 2007 | 50.30 | 51.79 | 50.06 | 51.22 | 134,018 | +0.66(+1.30%) |
Dec 24, 2007 | 50.57 | 50.88 | 49.93 | 50.56 | 102,370 | -0.61(-1.20%) |
Dec 21, 2007 | 49.19 | 51.26 | 49.16 | 51.17 | 358,215 | +2.62(+5.40%) |
Dec 20, 2007 | 46.97 | 48.55 | 46.62 | 48.55 | 241,231 | +2.21(+4.78%) |
Dec 19, 2007 | 48.05 | 48.05 | 46.04 | 46.34 | 226,618 | -1.61(-3.35%) |
Dec 18, 2007 | 46.91 | 48.33 | 46.70 | 47.95 | 164,965 | +1.69(+3.65%) |
Dec 17, 2007 | 47.16 | 47.16 | 45.12 | 46.26 | 151,475 | -0.14(-0.31%) |
Dec 14, 2007 | 47.68 | 48.15 | 46.40 | 46.40 | 107,718 | -1.76(-3.66%) |
Dec 13, 2007 | 47.80 | 48.16 | 46.80 | 48.16 | 165,064 | +0.62(+1.31%) |
Dec 12, 2007 | 47.81 | 48.69 | 46.75 | 47.54 | 141,164 | +0.74(+1.58%) |
Dec 11, 2007 | 48.17 | 49.31 | 46.79 | 46.80 | 183,896 | -1.04(-2.17%) |
Dec 10, 2007 | 48.70 | 49.15 | 47.51 | 47.84 | 122,482 | -0.66(-1.36%) |
Dec 07, 2007 | 47.13 | 48.54 | 47.03 | 48.50 | 136,258 | +1.28(+2.72%) |
Dec 06, 2007 | 45.26 | 47.83 | 45.24 | 47.21 | 220,634 | +1.95(+4.31%) |
Dec 05, 2007 | 45.78 | 46.05 | 45.02 | 45.26 | 141,041 | +0.25(+0.56%) |
Dec 04, 2007 | 45.34 | 45.44 | 44.41 | 45.01 | 135,838 | -0.65(-1.42%) |
Dec 03, 2007 | 46.19 | 46.52 | 45.49 | 45.66 | 185,125 | +0.05(+0.10%) |
Nov 30, 2007 | 45.08 | 46.06 | 44.43 | 45.62 | 223,518 | +1.23(+2.77%) |
Nov 29, 2007 | 45.22 | 45.49 | 44.14 | 44.39 | 99,110 | -0.85(-1.88%) |
Nov 28, 2007 | 42.44 | 45.31 | 42.44 | 45.24 | 191,856 | +2.80(+6.60%) |
Nov 27, 2007 | 42.92 | 43.59 | 42.18 | 42.44 | 151,669 | -0.22(-0.51%) |
Nov 26, 2007 | 43.75 | 45.38 | 42.54 | 42.65 | 172,150 | -0.61(-1.40%) |
Nov 23, 2007 | 42.54 | 43.45 | 41.64 | 43.26 | 59,500 | +0.97(+2.29%) |
Nov 21, 2007 | 43.01 | 43.32 | 42.15 | 42.29 | 169,974 | -0.88(-2.03%) |
Nov 20, 2007 | 43.58 | 45.32 | 42.75 | 43.17 | 243,564 | -0.89(-2.03%) |
Nov 19, 2007 | 44.00 | 44.97 | 43.72 | 44.06 | 146,023 | -0.56(-1.26%) |
Nov 16, 2007 | 44.46 | 45.02 | 43.80 | 44.62 | 130,413 | +0.36(+0.82%) |
Nov 15, 2007 | 45.62 | 45.62 | 44.05 | 44.26 | 164,480 | -1.23(-2.70%) |
Nov 14, 2007 | 45.93 | 46.28 | 44.50 | 45.49 | 209,458 | -0.33(-0.71%) |
Nov 13, 2007 | 43.77 | 45.98 | 43.45 | 45.81 | 324,705 | +1.24(+2.78%) |
Nov 12, 2007 | 46.58 | 47.77 | 44.54 | 44.58 | 330,351 | -1.69(-3.65%) |
Nov 09, 2007 | 46.70 | 47.48 | 46.01 | 46.27 | 321,162 | -0.89(-1.88%) |
Nov 08, 2007 | 47.78 | 49.16 | 46.10 | 47.15 | 382,175 | -0.70(-1.47%) |
Nov 07, 2007 | 49.40 | 49.47 | 47.42 | 47.86 | 639,147 | -0.83(-1.71%) |
Nov 06, 2007 | 48.84 | 49.26 | 47.88 | 48.69 | 253,741 | +0.17(+0.35%) |
Nov 05, 2007 | 48.09 | 48.55 | 47.24 | 48.52 | 167,943 | +0.79(+1.67%) |
Nov 02, 2007 | 48.14 | 48.60 | 46.78 | 47.72 | 270,790 | +0.10(+0.21%) |
Nov 01, 2007 | 48.28 | 48.38 | 46.84 | 47.62 | 262,266 | -1.09(-2.24%) |
Oct 31, 2007 | 48.05 | 48.71 | 47.12 | 48.71 | 283,300 | +1.51(+3.20%) |
Oct 30, 2007 | 46.52 | 47.42 | 46.18 | 47.21 | 258,391 | +0.98(+2.13%) |
Oct 29, 2007 | 45.39 | 46.24 | 45.34 | 46.22 | 233,703 | +0.92(+2.03%) |
Oct 26, 2007 | 45.16 | 45.51 | 44.50 | 45.30 | 392,458 | +0.63(+1.42%) |
Oct 25, 2007 | 44.87 | 45.59 | 44.31 | 44.67 | 445,487 | +0.19(+0.43%) |
Oct 24, 2007 | 42.28 | 44.88 | 42.28 | 44.48 | 444,379 | +1.08(+2.50%) |
Oct 23, 2007 | 42.68 | 43.81 | 41.48 | 43.39 | 2,204,850 | -2.67(-5.80%) |
Oct 22, 2007 | 43.81 | 46.20 | 43.81 | 46.07 | 176,467 | +1.46(+3.28%) |
Oct 19, 2007 | 47.00 | 47.19 | 44.50 | 44.60 | 139,712 | -2.50(-5.31%) |
Oct 18, 2007 | 46.68 | 47.33 | 46.30 | 47.11 | 132,516 | +0.59(+1.26%) |
Oct 17, 2007 | 45.16 | 46.58 | 44.87 | 46.52 | 267,137 | +2.36(+5.34%) |
Oct 16, 2007 | 45.21 | 45.75 | 44.06 | 44.16 | 189,641 | -1.27(-2.80%) |
Oct 15, 2007 | 44.47 | 45.46 | 44.40 | 45.44 | 192,188 | +0.14(+0.32%) |
Oct 12, 2007 | 45.09 | 45.34 | 44.50 | 45.29 | 134,952 | -0.02(-0.04%) |
Oct 11, 2007 | 45.80 | 45.96 | 45.17 | 45.31 | 255,623 | +0.11(+0.24%) |
Oct 10, 2007 | 44.71 | 45.55 | 43.96 | 45.20 | 486,116 | +0.05(+0.12%) |
Oct 09, 2007 | 45.14 | 45.16 | 44.64 | 45.15 | 144,030 | +0.09(+0.20%) |
Oct 08, 2007 | 45.75 | 46.21 | 44.41 | 45.06 | 59,117 | -0.56(-1.23%) |
Oct 05, 2007 | 44.18 | 46.56 | 44.18 | 45.62 | 166,393 | +1.35(+3.06%) |
Oct 04, 2007 | 42.91 | 44.26 | 42.77 | 44.26 | 211,894 | +1.27(+2.96%) |
Oct 03, 2007 | 43.58 | 44.02 | 42.51 | 42.99 | 187,538 | -0.37(-0.85%) |
Oct 02, 2007 | 43.22 | 43.91 | 43.11 | 43.36 | 142,148 | +0.38(+0.88%) |
Oct 01, 2007 | 41.78 | 43.19 | 41.73 | 42.98 | 144,251 | +1.12(+2.68%) |
Sep 28, 2007 | 41.85 | 42.38 | 41.70 | 41.86 | 194,180 | +0.13(+0.30%) |
Sep 27, 2007 | 41.10 | 41.88 | 40.37 | 41.73 | 317,177 | +0.68(+1.65%) |
Sep 26, 2007 | 41.08 | 41.73 | 40.17 | 41.05 | 203,258 | +0.28(+0.69%) |
Sep 25, 2007 | 40.38 | 41.32 | 40.38 | 40.77 | 140,045 | +0.17(+0.42%) |
Sep 24, 2007 | 41.61 | 41.72 | 40.44 | 40.60 | 188,202 | -0.22(-0.53%) |
Sep 21, 2007 | 41.01 | 41.41 | 40.51 | 40.82 | 327,029 | +0.07(+0.18%) |
Sep 20, 2007 | 41.00 | 41.01 | 39.98 | 40.75 | 159,972 | +0.02(+0.04%) |
Sep 19, 2007 | 39.74 | 40.91 | 39.71 | 40.73 | 368,877 | +1.12(+2.83%) |
Sep 18, 2007 | 39.56 | 39.83 | 38.94 | 39.61 | 242,338 | +0.33(+0.83%) |
Sep 17, 2007 | 39.27 | 40.05 | 39.17 | 39.28 | 130,081 | -0.36(-0.91%) |
Sep 14, 2007 | 38.63 | 39.65 | 38.63 | 39.65 | 198,609 | +0.63(+1.62%) |
Sep 13, 2007 | 39.74 | 40.09 | 38.99 | 39.01 | 100,743 | -0.35(-0.89%) |
Sep 12, 2007 | 39.52 | 40.02 | 39.29 | 39.37 | 81,923 | -0.30(-0.75%) |
Sep 11, 2007 | 39.74 | 40.11 | 39.25 | 39.66 | 132,849 | +0.21(+0.53%) |
Sep 10, 2007 | 40.25 | 40.37 | 38.60 | 39.46 | 103,511 | -0.55(-1.38%) |
Sep 07, 2007 | 39.18 | 40.50 | 39.18 | 40.01 | 121,114 | -0.01(-0.02%) |
Sep 06, 2007 | 39.83 | 40.18 | 39.55 | 40.02 | 111,593 | +0.34(+0.87%) |
Sep 05, 2007 | 39.63 | 40.01 | 39.23 | 39.67 | 152,997 | +0.05(+0.14%) |
Sep 04, 2007 | 39.52 | 40.82 | 39.38 | 39.62 | 265,808 | +0.73(+1.88%) |
Aug 31, 2007 | 38.89 | 39.10 | 38.47 | 38.89 | 368,434 | +0.63(+1.65%) |
Aug 30, 2007 | 37.90 | 39.29 | 37.90 | 38.25 | 123,328 | -0.09(-0.24%) |
Aug 29, 2007 | 36.85 | 38.43 | 36.80 | 38.34 | 127,645 | +1.49(+4.04%) |
Aug 28, 2007 | 37.50 | 38.43 | 36.67 | 36.85 | 166,171 | -1.25(-3.27%) |
Aug 27, 2007 | 39.73 | 39.73 | 37.88 | 38.10 | 90,005 | -1.45(-3.68%) |
Aug 24, 2007 | 38.74 | 39.72 | 38.71 | 39.55 | 119,564 | +0.83(+2.15%) |
Aug 23, 2007 | 38.61 | 38.83 | 37.72 | 38.72 | 114,471 | -0.02(-0.05%) |
Aug 22, 2007 | 39.27 | 39.29 | 38.48 | 38.74 | 158,975 | -0.18(-0.46%) |
Aug 21, 2007 | 39.84 | 40.13 | 38.73 | 38.92 | 215,990 | -1.25(-3.10%) |
Aug 20, 2007 | 39.88 | 40.95 | 39.15 | 40.17 | 300,792 | +1.15(+2.94%) |
Aug 17, 2007 | 38.55 | 39.74 | 37.38 | 39.02 | 441,944 | +1.07(+2.83%) |
Aug 16, 2007 | 37.13 | 38.37 | 34.96 | 37.95 | 508,701 | +1.63(+4.48%) |
Aug 15, 2007 | 36.20 | 37.18 | 36.20 | 36.32 | 229,718 | -0.15(-0.42%) |
Aug 14, 2007 | 37.49 | 37.77 | 36.38 | 36.47 | 256,066 | -1.40(-3.70%) |
Aug 13, 2007 | 40.02 | 41.40 | 36.46 | 37.87 | 736,204 | -2.00(-5.01%) |
Aug 10, 2007 | 41.28 | 41.78 | 38.20 | 39.87 | 1,107,296 | -1.78(-4.27%) |
Aug 09, 2007 | 42.36 | 42.73 | 40.10 | 41.65 | 1,746,189 | +0.60(+1.45%) |
Aug 08, 2007 | 41.54 | 44.45 | 40.53 | 41.05 | 1,614,336 | +0.79(+1.97%) |
Aug 07, 2007 | 37.45 | 40.98 | 37.26 | 40.26 | 678,637 | +2.31(+6.09%) |
Aug 06, 2007 | 35.91 | 37.95 | 35.00 | 37.95 | 512,575 | +1.77(+4.89%) |
Aug 03, 2007 | 37.03 | 37.44 | 36.18 | 36.18 | 339,207 | +0.06(+0.18%) |
Aug 02, 2007 | 36.31 | 37.48 | 35.18 | 36.11 | 497,076 | -0.56(-1.53%) |
Aug 01, 2007 | 36.40 | 37.43 | 36.06 | 36.67 | 530,953 | -0.77(-2.05%) |
Jul 31, 2007 | 36.35 | 37.53 | 36.22 | 37.44 | 497,740 | +1.54(+4.28%) |
Jul 30, 2007 | 35.00 | 36.04 | 34.94 | 35.91 | 220,750 | +0.82(+2.34%) |
Jul 27, 2007 | 35.61 | 36.37 | 35.08 | 35.08 | 287,839 | -0.60(-1.67%) |
Jul 26, 2007 | 34.74 | 36.29 | 34.74 | 35.68 | 371,755 | +0.05(+0.15%) |
Jul 25, 2007 | 35.23 | 35.86 | 34.64 | 35.63 | 251,638 | +0.65(+1.86%) |
Jul 24, 2007 | 35.99 | 36.10 | 34.85 | 34.98 | 245,438 | -1.12(-3.10%) |
Jul 23, 2007 | 36.40 | 37.47 | 35.91 | 36.10 | 153,883 | -0.25(-0.70%) |
Jul 20, 2007 | 37.35 | 37.35 | 35.91 | 36.35 | 180,010 | -0.92(-2.47%) |
Jul 19, 2007 | 36.94 | 37.43 | 36.88 | 37.27 | 188,977 | +0.79(+2.18%) |
Jul 18, 2007 | 35.79 | 36.47 | 35.79 | 36.47 | 172,482 | +0.03(+0.07%) |
Jul 17, 2007 | 36.00 | 37.36 | 35.82 | 36.45 | 379,616 | +0.12(+0.32%) |
Jul 16, 2007 | 36.97 | 37.67 | 36.14 | 36.33 | 241,785 | -1.11(-2.97%) |
Jul 13, 2007 | 37.28 | 37.44 | 36.81 | 37.44 | 146,576 | +0.32(+0.85%) |
Jul 12, 2007 | 37.48 | 37.58 | 36.50 | 37.12 | 229,828 | +0.18(+0.49%) |
Jul 11, 2007 | 36.13 | 36.94 | 35.36 | 36.94 | 376,959 | +0.80(+2.22%) |
Jul 10, 2007 | 36.84 | 36.84 | 36.04 | 36.14 | 252,413 | -0.76(-2.06%) |
Jul 09, 2007 | 36.89 | 37.03 | 36.54 | 36.90 | 235,917 | +1.19(+3.34%) |
Jul 06, 2007 | 36.00 | 36.12 | 35.29 | 35.71 | 270,237 | -0.02(-0.05%) |
Jul 05, 2007 | 36.31 | 36.39 | 35.23 | 35.72 | 314,187 | +0.51(+1.44%) |
Jul 03, 2007 | 35.63 | 36.81 | 35.14 | 35.22 | 100,411 | +0.08(+0.23%) |
Jul 02, 2007 | 34.44 | 35.19 | 34.42 | 35.14 | 363,563 | +1.10(+3.24%) |
Jun 29, 2007 | 33.87 | 34.32 | 33.87 | 34.04 | 326,144 | +0.33(+0.96%) |
Jun 28, 2007 | 34.32 | 34.32 | 33.40 | 33.71 | 635,018 | +0.32(+0.95%) |
Jun 27, 2007 | 31.89 | 33.51 | 31.69 | 33.39 | 337,657 | +1.28(+3.99%) |
Jun 26, 2007 | 31.97 | 32.42 | 31.45 | 32.11 | 439,176 | +0.14(+0.45%) |
Jun 25, 2007 | 31.58 | 31.98 | 31.51 | 31.97 | 324,040 | +0.49(+1.55%) |
Jun 22, 2007 | 32.27 | 32.27 | 31.26 | 31.48 | 478,920 | -0.75(-2.33%) |
Jun 21, 2007 | 33.03 | 33.03 | 32.10 | 32.23 | 316,069 | -0.79(-2.41%) |
Jun 20, 2007 | 33.66 | 33.85 | 32.97 | 33.02 | 374,080 | -0.07(-0.22%) |
Jun 19, 2007 | 33.47 | 33.63 | 33.10 | 33.10 | 228,721 | -0.55(-1.64%) |
Jun 18, 2007 | 33.39 | 33.65 | 33.38 | 33.65 | 193,627 | +0.31(+0.92%) |
Jun 15, 2007 | 33.17 | 33.46 | 33.17 | 33.34 | 291,825 | +0.59(+1.79%) |
Jun 14, 2007 | 33.10 | 33.22 | 32.55 | 32.75 | 249,202 | -0.34(-1.04%) |
Jun 13, 2007 | 32.16 | 33.70 | 32.16 | 33.10 | 722,920 | +1.94(+6.23%) |
Jun 12, 2007 | 31.38 | 31.78 | 31.09 | 31.15 | 258,391 | -0.45(-1.43%) |
Jun 11, 2007 | 30.30 | 31.67 | 30.28 | 31.61 | 724,802 | +1.15(+3.77%) |
Jun 08, 2007 | 30.59 | 30.92 | 30.32 | 30.46 | 385,815 | -0.30(-0.97%) |
Jun 07, 2007 | 31.91 | 32.13 | 30.67 | 30.76 | 313,612 | -1.07(-3.35%) |
Jun 06, 2007 | 32.07 | 32.07 | 31.17 | 31.82 | 327,915 | +0.04(+0.11%) |
Jun 05, 2007 | 31.89 | 32.02 | 31.61 | 31.79 | 232,153 | -0.10(-0.31%) |
Jun 04, 2007 | 32.34 | 32.36 | 31.66 | 31.89 | 221,747 | -0.39(-1.20%) |