Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 51.62 | 52.80 | 50.49 | 51.92 | 1,165,176 | +0.88(+1.73%) |
Apr 29, 2008 | 51.63 | 51.88 | 50.81 | 51.04 | 1,150,068 | -0.95(-1.82%) |
Apr 28, 2008 | 52.64 | 54.01 | 51.66 | 51.99 | 977,667 | -0.91(-1.72%) |
Apr 25, 2008 | 52.09 | 53.28 | 51.63 | 52.90 | 1,075,148 | +1.65(+3.22%) |
Apr 24, 2008 | 52.03 | 52.14 | 50.51 | 51.25 | 1,565,109 | -0.79(-1.52%) |
Apr 23, 2008 | 53.82 | 53.96 | 51.64 | 52.04 | 1,916,327 | -2.06(-3.81%) |
Apr 22, 2008 | 56.09 | 56.65 | 53.87 | 54.10 | 1,630,122 | -1.78(-3.18%) |
Apr 21, 2008 | 55.83 | 56.39 | 54.59 | 55.88 | 987,542 | +0.05(+0.08%) |
Apr 18, 2008 | 55.32 | 56.04 | 54.00 | 55.83 | 954,582 | +0.93(+1.69%) |
Apr 17, 2008 | 56.45 | 56.95 | 54.13 | 54.90 | 1,055,608 | -1.01(-1.81%) |
Apr 16, 2008 | 54.69 | 56.03 | 54.16 | 55.92 | 1,212,039 | +1.77(+3.27%) |
Apr 15, 2008 | 53.67 | 54.57 | 52.46 | 54.15 | 1,182,806 | +1.36(+2.57%) |
Apr 14, 2008 | 52.90 | 53.77 | 52.23 | 52.79 | 727,128 | +0.28(+0.54%) |
Apr 11, 2008 | 52.60 | 52.93 | 51.33 | 52.51 | 855,135 | +0.17(+0.33%) |
Apr 10, 2008 | 53.24 | 53.69 | 51.42 | 52.33 | 1,286,916 | -0.57(-1.07%) |
Apr 09, 2008 | 52.81 | 53.77 | 52.30 | 52.90 | 1,710,690 | +0.97(+1.86%) |
Apr 08, 2008 | 50.50 | 52.45 | 50.50 | 51.93 | 1,237,278 | +1.18(+2.33%) |
Apr 07, 2008 | 50.58 | 51.93 | 50.05 | 50.75 | 1,228,008 | +0.77(+1.53%) |
Apr 04, 2008 | 49.39 | 50.59 | 49.39 | 49.98 | 1,073,920 | +1.13(+2.31%) |
Apr 03, 2008 | 47.85 | 49.75 | 47.76 | 48.85 | 978,114 | -0.04(-0.07%) |
Apr 02, 2008 | 47.40 | 49.48 | 47.12 | 48.89 | 1,309,154 | +1.97(+4.20%) |
Apr 01, 2008 | 46.90 | 47.60 | 45.47 | 46.92 | 1,693,555 | +0.58(+1.26%) |
Mar 31, 2008 | 46.57 | 46.94 | 45.19 | 46.34 | 1,115,781 | +0.17(+0.38%) |
Mar 28, 2008 | 46.76 | 46.97 | 45.89 | 46.16 | 628,678 | -0.20(-0.43%) |
Mar 27, 2008 | 46.89 | 47.73 | 46.36 | 46.36 | 1,302,000 | -0.40(-0.86%) |
Mar 26, 2008 | 44.92 | 47.05 | 44.92 | 46.77 | 1,546,046 | +1.94(+4.33%) |
Mar 25, 2008 | 43.37 | 45.44 | 43.37 | 44.82 | 2,197,641 | +1.63(+3.78%) |
Mar 24, 2008 | 42.02 | 43.74 | 41.68 | 43.19 | 1,265,256 | +1.59(+3.83%) |
Mar 21, 2008 | 41.92 | 42.63 | 39.16 | 41.60 | 2,546,330 | +0.00(+0.00%) |
Mar 20, 2008 | 41.92 | 42.63 | 39.16 | 41.60 | 2,546,330 | -1.03(-2.42%) |
Mar 19, 2008 | 46.59 | 46.59 | 42.53 | 42.63 | 1,730,875 | -3.88(-8.35%) |
Mar 18, 2008 | 45.50 | 46.54 | 44.88 | 46.51 | 1,196,388 | +1.87(+4.19%) |
Mar 17, 2008 | 47.61 | 47.83 | 44.47 | 44.64 | 2,431,882 | -4.04(-8.29%) |
Mar 14, 2008 | 47.91 | 50.92 | 46.10 | 48.68 | 2,927,789 | +2.28(+4.91%) |
Mar 13, 2008 | 43.63 | 46.80 | 43.30 | 46.40 | 1,890,470 | +2.39(+5.43%) |
Mar 12, 2008 | 44.15 | 45.05 | 43.75 | 44.01 | 1,014,862 | -0.60(-1.35%) |
Mar 11, 2008 | 45.03 | 45.39 | 43.68 | 44.61 | 1,888,378 | +0.45(+1.01%) |
Mar 10, 2008 | 44.71 | 45.13 | 43.60 | 44.17 | 1,100,235 | -0.88(-1.96%) |
Mar 07, 2008 | 45.71 | 45.85 | 44.37 | 45.05 | 1,400,298 | -0.83(-1.81%) |
Mar 06, 2008 | 46.03 | 46.98 | 45.37 | 45.88 | 1,511,975 | -0.61(-1.31%) |
Mar 05, 2008 | 46.11 | 46.86 | 45.81 | 46.49 | 1,272,080 | +0.85(+1.86%) |
Mar 04, 2008 | 46.06 | 46.94 | 44.20 | 45.64 | 1,340,289 | -0.38(-0.83%) |
Mar 03, 2008 | 45.61 | 47.08 | 44.97 | 46.03 | 1,256,838 | +0.68(+1.51%) |
Feb 29, 2008 | 46.70 | 46.70 | 44.76 | 45.34 | 1,294,879 | -1.28(-2.74%) |
Feb 28, 2008 | 45.51 | 46.94 | 45.35 | 46.62 | 2,297,954 | +1.54(+3.42%) |
Feb 27, 2008 | 46.38 | 46.80 | 44.78 | 45.08 | 2,408,640 | -1.72(-3.68%) |
Feb 26, 2008 | 46.27 | 47.55 | 45.68 | 46.80 | 2,634,829 | +0.73(+1.58%) |
Feb 25, 2008 | 44.61 | 46.82 | 44.61 | 46.07 | 2,437,716 | +1.55(+3.48%) |
Feb 22, 2008 | 44.39 | 44.96 | 43.45 | 44.52 | 1,008,622 | +0.26(+0.60%) |
Feb 21, 2008 | 45.32 | 45.32 | 43.93 | 44.26 | 1,493,237 | -0.74(-1.64%) |
Feb 20, 2008 | 43.27 | 45.39 | 42.98 | 45.00 | 1,786,189 | +1.38(+3.16%) |
Feb 19, 2008 | 42.58 | 44.48 | 42.58 | 43.62 | 1,764,067 | +1.58(+3.75%) |
Feb 18, 2008 | 42.18 | 42.66 | 41.27 | 42.04 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.18 | 42.66 | 41.27 | 42.04 | 2,869,234 | +0.07(+0.17%) |
Feb 14, 2008 | 40.34 | 42.68 | 40.34 | 41.97 | 3,594,792 | +2.32(+5.86%) |
Feb 13, 2008 | 39.04 | 40.28 | 38.99 | 39.65 | 1,267,878 | +0.51(+1.30%) |
Feb 12, 2008 | 38.93 | 39.79 | 38.42 | 39.14 | 1,374,643 | +0.30(+0.77%) |
Feb 11, 2008 | 37.59 | 39.05 | 37.40 | 38.84 | 1,374,972 | +1.45(+3.88%) |
Feb 08, 2008 | 35.41 | 37.50 | 35.41 | 37.39 | 2,662,355 | +2.45(+7.02%) |
Feb 07, 2008 | 34.24 | 35.12 | 33.79 | 34.94 | 986,804 | +0.60(+1.75%) |
Feb 06, 2008 | 35.20 | 35.62 | 34.25 | 34.33 | 901,131 | -0.61(-1.75%) |
Feb 05, 2008 | 35.50 | 35.90 | 34.88 | 34.94 | 928,264 | -1.42(-3.91%) |
Feb 04, 2008 | 35.55 | 36.59 | 35.15 | 36.37 | 828,143 | +0.64(+1.79%) |
Feb 01, 2008 | 35.18 | 35.92 | 35.00 | 35.73 | 744,649 | +0.47(+1.34%) |
Jan 31, 2008 | 34.45 | 35.29 | 34.02 | 35.25 | 1,400,345 | +0.34(+0.97%) |
Jan 30, 2008 | 35.06 | 35.61 | 34.71 | 34.92 | 1,448,703 | -0.14(-0.39%) |
Jan 29, 2008 | 35.63 | 35.97 | 34.61 | 35.05 | 993,583 | -0.36(-1.03%) |
Jan 28, 2008 | 34.63 | 35.51 | 34.17 | 35.42 | 801,124 | +1.01(+2.94%) |
Jan 25, 2008 | 35.66 | 36.10 | 34.14 | 34.41 | 1,078,627 | -1.00(-2.83%) |
Jan 24, 2008 | 34.40 | 35.76 | 34.40 | 35.41 | 1,174,081 | +0.90(+2.61%) |
Jan 23, 2008 | 34.10 | 34.55 | 31.81 | 34.51 | 2,329,605 | -0.16(-0.47%) |
Jan 22, 2008 | 34.05 | 35.20 | 33.31 | 34.67 | 1,614,106 | -0.98(-2.76%) |
Jan 21, 2008 | 35.30 | 36.00 | 34.36 | 35.66 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 35.30 | 36.00 | 34.36 | 35.66 | 1,162,265 | +0.54(+1.53%) |
Jan 17, 2008 | 37.23 | 38.00 | 35.07 | 35.12 | 1,327,356 | -1.99(-5.36%) |
Jan 16, 2008 | 38.12 | 38.24 | 36.27 | 37.10 | 1,336,982 | -1.40(-3.64%) |
Jan 15, 2008 | 39.17 | 39.54 | 38.49 | 38.51 | 1,479,943 | -1.21(-3.05%) |
Jan 14, 2008 | 38.69 | 39.91 | 38.63 | 39.72 | 1,270,858 | +1.49(+3.91%) |
Jan 11, 2008 | 38.37 | 38.74 | 37.77 | 38.23 | 1,158,940 | -0.11(-0.29%) |
Jan 10, 2008 | 37.72 | 38.61 | 37.28 | 38.34 | 1,339,205 | +0.28(+0.74%) |
Jan 09, 2008 | 37.10 | 38.19 | 36.58 | 38.05 | 1,041,396 | +1.09(+2.96%) |
Jan 08, 2008 | 37.91 | 38.08 | 36.80 | 36.96 | 1,299,597 | -0.66(-1.74%) |
Jan 07, 2008 | 37.05 | 38.25 | 36.98 | 37.62 | 1,147,420 | -0.12(-0.31%) |
Jan 04, 2008 | 38.21 | 38.21 | 37.39 | 37.73 | 1,181,432 | -0.65(-1.69%) |
Jan 03, 2008 | 37.51 | 38.48 | 37.51 | 38.38 | 980,982 | +0.58(+1.54%) |
Jan 02, 2008 | 36.71 | 38.03 | 36.71 | 37.80 | 824,552 | +1.00(+2.72%) |
Jan 01, 2008 | 37.08 | 37.20 | 36.70 | 36.79 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 37.08 | 37.20 | 36.70 | 36.79 | 621,604 | -0.48(-1.30%) |
Dec 28, 2007 | 36.61 | 37.51 | 36.45 | 37.28 | 664,446 | +0.88(+2.43%) |
Dec 27, 2007 | 36.77 | 36.95 | 36.31 | 36.39 | 592,592 | -0.53(-1.43%) |
Dec 26, 2007 | 36.37 | 37.07 | 35.98 | 36.92 | 616,938 | +0.74(+2.04%) |
Dec 24, 2007 | 35.76 | 36.33 | 35.76 | 36.18 | 322,891 | +0.23(+0.63%) |
Dec 21, 2007 | 35.95 | 36.18 | 35.70 | 35.96 | 1,038,800 | +0.40(+1.13%) |
Dec 20, 2007 | 35.18 | 35.66 | 34.99 | 35.56 | 1,248,689 | +0.41(+1.17%) |
Dec 19, 2007 | 34.63 | 35.29 | 34.63 | 35.15 | 994,035 | +0.55(+1.58%) |
Dec 18, 2007 | 33.93 | 34.84 | 33.90 | 34.60 | 1,333,940 | +0.86(+2.54%) |
Dec 17, 2007 | 33.95 | 34.34 | 33.63 | 33.74 | 1,167,169 | -0.22(-0.64%) |
Dec 14, 2007 | 33.81 | 34.04 | 33.27 | 33.96 | 1,856,521 | +0.31(+0.92%) |
Dec 13, 2007 | 34.02 | 34.31 | 33.40 | 33.65 | 1,515,757 | -0.55(-1.60%) |
Dec 12, 2007 | 34.16 | 34.53 | 33.78 | 34.20 | 964,960 | +0.81(+2.43%) |
Dec 11, 2007 | 34.72 | 34.82 | 33.25 | 33.39 | 881,431 | -1.14(-3.30%) |
Dec 10, 2007 | 33.54 | 34.83 | 33.54 | 34.53 | 1,889,765 | +0.98(+2.93%) |
Dec 07, 2007 | 33.19 | 33.93 | 32.99 | 33.54 | 1,435,098 | +0.28(+0.85%) |
Dec 06, 2007 | 31.56 | 33.40 | 31.41 | 33.26 | 1,285,334 | +1.54(+4.86%) |
Dec 05, 2007 | 30.99 | 31.73 | 30.99 | 31.72 | 805,542 | +1.10(+3.60%) |
Dec 04, 2007 | 30.86 | 31.26 | 30.51 | 30.62 | 734,322 | -0.49(-1.58%) |
Dec 03, 2007 | 31.07 | 31.51 | 30.99 | 31.11 | 514,809 | -0.26(-0.84%) |
Nov 30, 2007 | 31.37 | 31.54 | 31.03 | 31.37 | 696,348 | +0.34(+1.09%) |
Nov 29, 2007 | 30.84 | 31.64 | 30.71 | 31.03 | 728,115 | +0.19(+0.62%) |
Nov 28, 2007 | 30.88 | 31.17 | 30.10 | 30.84 | 808,542 | +0.16(+0.53%) |
Nov 27, 2007 | 31.34 | 31.35 | 30.24 | 30.68 | 1,087,185 | -0.72(-2.29%) |
Nov 26, 2007 | 32.06 | 32.47 | 31.30 | 31.40 | 606,405 | -0.58(-1.82%) |
Nov 23, 2007 | 31.31 | 32.10 | 31.09 | 31.98 | 210,656 | +0.99(+3.21%) |
Nov 21, 2007 | 31.89 | 31.95 | 30.92 | 30.99 | 798,081 | -0.96(-3.00%) |
Nov 20, 2007 | 31.75 | 32.66 | 31.56 | 31.95 | 1,421,822 | +0.81(+2.61%) |
Nov 19, 2007 | 31.72 | 31.93 | 30.94 | 31.13 | 874,992 | -1.01(-3.15%) |
Nov 16, 2007 | 32.10 | 32.57 | 31.95 | 32.15 | 857,328 | +0.12(+0.37%) |
Nov 15, 2007 | 31.90 | 32.67 | 31.65 | 32.03 | 876,199 | -0.05(-0.14%) |
Nov 14, 2007 | 32.34 | 32.81 | 32.03 | 32.07 | 602,456 | -0.04(-0.11%) |
Nov 13, 2007 | 31.70 | 32.39 | 31.31 | 32.11 | 1,407,449 | +0.44(+1.38%) |
Nov 12, 2007 | 32.98 | 33.16 | 31.67 | 31.67 | 869,836 | -1.90(-5.67%) |
Nov 09, 2007 | 34.57 | 34.57 | 33.45 | 33.58 | 918,879 | -0.98(-2.85%) |
Nov 08, 2007 | 34.72 | 35.11 | 33.72 | 34.56 | 1,225,534 | +0.09(+0.26%) |
Nov 07, 2007 | 35.68 | 35.68 | 34.45 | 34.47 | 973,645 | -1.20(-3.37%) |
Nov 06, 2007 | 35.55 | 36.08 | 35.41 | 35.67 | 1,338,426 | -0.06(-0.18%) |
Nov 05, 2007 | 35.67 | 36.01 | 35.33 | 35.74 | 616,167 | -0.30(-0.83%) |
Nov 02, 2007 | 36.00 | 36.43 | 35.62 | 36.04 | 623,631 | +0.22(+0.61%) |
Nov 01, 2007 | 35.73 | 36.61 | 35.53 | 35.82 | 758,473 | -0.36(-0.98%) |
Oct 31, 2007 | 34.85 | 36.32 | 34.74 | 36.17 | 1,128,548 | +1.54(+4.45%) |
Oct 30, 2007 | 34.96 | 35.13 | 34.32 | 34.63 | 750,793 | -0.53(-1.50%) |
Oct 29, 2007 | 34.87 | 35.77 | 34.87 | 35.16 | 1,578,608 | +0.73(+2.12%) |
Oct 26, 2007 | 34.26 | 34.75 | 34.02 | 34.43 | 994,913 | +0.59(+1.75%) |
Oct 25, 2007 | 34.04 | 34.19 | 33.09 | 33.84 | 1,038,581 | +0.12(+0.35%) |
Oct 24, 2007 | 33.22 | 33.93 | 32.93 | 33.72 | 1,062,170 | +0.24(+0.71%) |
Oct 23, 2007 | 34.03 | 34.15 | 33.25 | 33.49 | 835,604 | +0.04(+0.11%) |
Oct 22, 2007 | 33.67 | 33.97 | 32.87 | 33.45 | 753,426 | -0.73(-2.13%) |
Oct 19, 2007 | 35.51 | 35.51 | 34.06 | 34.18 | 755,730 | -1.51(-4.24%) |
Oct 18, 2007 | 34.90 | 35.87 | 34.66 | 35.69 | 766,153 | +0.79(+2.27%) |
Oct 17, 2007 | 35.04 | 35.33 | 34.41 | 34.90 | 892,876 | +0.38(+1.11%) |
Oct 16, 2007 | 34.69 | 34.89 | 34.33 | 34.52 | 905,165 | -0.35(-0.99%) |
Oct 15, 2007 | 34.36 | 35.18 | 34.36 | 34.86 | 720,621 | +0.94(+2.77%) |
Oct 12, 2007 | 33.69 | 34.26 | 33.48 | 33.92 | 675,088 | +0.22(+0.65%) |
Oct 11, 2007 | 33.81 | 34.75 | 33.41 | 33.70 | 962,547 | +0.36(+1.07%) |
Oct 10, 2007 | 33.40 | 33.51 | 33.06 | 33.35 | 748,050 | -0.40(-1.19%) |
Oct 09, 2007 | 33.27 | 33.76 | 33.12 | 33.75 | 1,083,784 | +0.66(+1.98%) |
Oct 08, 2007 | 33.85 | 34.07 | 32.94 | 33.09 | 774,382 | -0.84(-2.47%) |
Oct 05, 2007 | 32.90 | 34.10 | 32.78 | 33.93 | 1,460,223 | +0.98(+2.99%) |
Oct 04, 2007 | 32.17 | 33.02 | 31.75 | 32.95 | 1,166,511 | +0.52(+1.60%) |
Oct 03, 2007 | 32.95 | 33.05 | 32.22 | 32.43 | 1,247,921 | -0.59(-1.79%) |
Oct 02, 2007 | 32.54 | 33.08 | 32.53 | 33.02 | 845,588 | +0.32(+0.98%) |
Oct 01, 2007 | 31.95 | 32.72 | 31.95 | 32.70 | 681,561 | +0.66(+2.05%) |
Sep 28, 2007 | 31.91 | 32.42 | 31.91 | 32.05 | 880,917 | +0.20(+0.63%) |
Sep 27, 2007 | 31.99 | 32.13 | 31.59 | 31.85 | 967,594 | -0.05(-0.17%) |
Sep 26, 2007 | 32.08 | 32.30 | 31.65 | 31.90 | 680,355 | +0.02(+0.06%) |
Sep 25, 2007 | 32.27 | 32.35 | 31.61 | 31.88 | 867,093 | -0.60(-1.85%) |
Sep 24, 2007 | 32.99 | 33.29 | 32.18 | 32.48 | 814,100 | -0.82(-2.46%) |
Sep 21, 2007 | 33.57 | 34.06 | 33.26 | 33.30 | 563,616 | -0.22(-0.65%) |
Sep 20, 2007 | 33.38 | 34.32 | 33.03 | 33.52 | 1,178,909 | +0.31(+0.93%) |
Sep 19, 2007 | 32.98 | 33.67 | 32.76 | 33.21 | 753,097 | +0.45(+1.36%) |
Sep 18, 2007 | 32.07 | 32.80 | 31.37 | 32.77 | 582,268 | +0.57(+1.75%) |
Sep 17, 2007 | 32.41 | 32.73 | 32.06 | 32.20 | 609,258 | -0.33(-1.01%) |
Sep 14, 2007 | 32.14 | 32.57 | 32.11 | 32.53 | 454,228 | +0.12(+0.37%) |
Sep 13, 2007 | 32.45 | 32.62 | 32.08 | 32.41 | 881,685 | -0.04(-0.11%) |
Sep 12, 2007 | 31.44 | 32.67 | 31.40 | 32.45 | 1,090,038 | +1.05(+3.34%) |
Sep 11, 2007 | 30.54 | 31.47 | 30.40 | 31.40 | 666,750 | +1.08(+3.58%) |
Sep 10, 2007 | 30.10 | 30.44 | 29.62 | 30.31 | 590,277 | +0.08(+0.27%) |
Sep 07, 2007 | 30.77 | 30.77 | 30.01 | 30.23 | 389,605 | -0.82(-2.64%) |
Sep 06, 2007 | 31.16 | 31.44 | 30.69 | 31.05 | 478,036 | +0.08(+0.26%) |
Sep 05, 2007 | 30.64 | 31.14 | 30.64 | 30.97 | 632,299 | -0.09(-0.29%) |
Sep 04, 2007 | 30.16 | 31.37 | 30.02 | 31.06 | 673,223 | +0.67(+2.22%) |
Aug 31, 2007 | 29.74 | 30.44 | 29.43 | 30.39 | 548,914 | +1.18(+4.06%) |
Aug 30, 2007 | 29.58 | 30.29 | 28.99 | 29.20 | 817,501 | -0.63(-2.11%) |
Aug 29, 2007 | 28.98 | 29.89 | 28.87 | 29.83 | 518,741 | +1.08(+3.74%) |
Aug 28, 2007 | 29.70 | 29.83 | 28.66 | 28.76 | 861,058 | -1.18(-3.93%) |
Aug 27, 2007 | 30.28 | 30.53 | 29.52 | 29.93 | 498,773 | -0.74(-2.41%) |
Aug 24, 2007 | 30.52 | 30.72 | 30.09 | 30.67 | 493,836 | +0.31(+1.02%) |
Aug 23, 2007 | 30.09 | 30.68 | 29.97 | 30.36 | 1,043,079 | +0.65(+2.18%) |
Aug 22, 2007 | 29.79 | 29.95 | 29.24 | 29.71 | 786,341 | +0.10(+0.34%) |
Aug 21, 2007 | 29.38 | 30.05 | 29.15 | 29.61 | 706,562 | -0.14(-0.46%) |
Aug 20, 2007 | 29.48 | 30.08 | 28.98 | 29.75 | 576,672 | -0.31(-1.03%) |
Aug 17, 2007 | 29.90 | 30.31 | 28.76 | 30.06 | 1,187,137 | +0.58(+1.98%) |
Aug 16, 2007 | 29.67 | 29.91 | 28.25 | 29.48 | 1,300,914 | -0.66(-2.18%) |
Aug 15, 2007 | 30.59 | 31.31 | 29.95 | 30.13 | 1,688,325 | -0.21(-0.69%) |
Aug 14, 2007 | 30.99 | 31.25 | 29.95 | 30.34 | 2,260,077 | +0.55(+1.84%) |
Aug 13, 2007 | 29.18 | 30.57 | 29.18 | 29.79 | 1,478,546 | +1.00(+3.48%) |
Aug 10, 2007 | 28.71 | 29.08 | 27.33 | 28.79 | 2,094,497 | -0.26(-0.88%) |
Aug 09, 2007 | 29.59 | 30.62 | 28.83 | 29.05 | 1,780,377 | -0.80(-2.69%) |
Aug 08, 2007 | 30.22 | 30.37 | 29.26 | 29.85 | 2,098,227 | -0.03(-0.09%) |
Aug 07, 2007 | 29.46 | 30.09 | 28.63 | 29.88 | 1,448,044 | -0.04(-0.12%) |
Aug 06, 2007 | 30.04 | 30.12 | 28.62 | 29.91 | 1,108,928 | -0.31(-1.03%) |
Aug 03, 2007 | 30.43 | 31.48 | 30.06 | 30.22 | 1,056,803 | -1.26(-4.00%) |
Aug 02, 2007 | 31.62 | 32.13 | 30.90 | 31.48 | 902,526 | +0.02(+0.06%) |
Aug 01, 2007 | 31.44 | 32.04 | 30.52 | 31.46 | 1,420,979 | +0.29(+0.94%) |
Jul 31, 2007 | 31.90 | 32.64 | 31.17 | 31.17 | 937,970 | -0.15(-0.47%) |
Jul 30, 2007 | 30.85 | 31.72 | 30.66 | 31.32 | 1,255,272 | +0.66(+2.14%) |
Jul 27, 2007 | 31.89 | 31.89 | 30.18 | 30.66 | 1,527,809 | -0.26(-0.85%) |
Jul 26, 2007 | 30.41 | 31.34 | 28.60 | 30.93 | 2,089,450 | -1.14(-3.55%) |
Jul 25, 2007 | 32.15 | 32.29 | 30.93 | 32.06 | 947,625 | +0.20(+0.63%) |
Jul 24, 2007 | 33.05 | 33.12 | 31.70 | 31.86 | 1,070,561 | -1.65(-4.92%) |
Jul 23, 2007 | 34.24 | 34.24 | 33.37 | 33.51 | 727,782 | -0.34(-1.00%) |
Jul 20, 2007 | 35.04 | 35.05 | 33.81 | 33.85 | 586,217 | -1.14(-3.26%) |
Jul 19, 2007 | 34.31 | 34.99 | 34.06 | 34.99 | 710,746 | +0.89(+2.62%) |
Jul 18, 2007 | 33.76 | 34.37 | 33.37 | 34.10 | 905,290 | +0.20(+0.59%) |
Jul 17, 2007 | 34.08 | 34.96 | 33.86 | 33.90 | 886,293 | +0.05(+0.13%) |
Jul 16, 2007 | 34.28 | 34.53 | 33.56 | 33.85 | 809,272 | -0.63(-1.82%) |
Jul 13, 2007 | 34.06 | 34.78 | 34.06 | 34.48 | 605,089 | +0.27(+0.80%) |
Jul 12, 2007 | 34.86 | 35.04 | 33.82 | 34.21 | 879,162 | -0.43(-1.24%) |
Jul 11, 2007 | 34.22 | 34.67 | 33.85 | 34.63 | 750,573 | +0.38(+1.12%) |
Jul 10, 2007 | 34.36 | 34.64 | 33.99 | 34.25 | 746,733 | -0.36(-1.05%) |
Jul 09, 2007 | 34.38 | 34.92 | 34.31 | 34.62 | 669,213 | +0.46(+1.33%) |
Jul 06, 2007 | 34.63 | 34.87 | 34.01 | 34.16 | 625,825 | -0.26(-0.74%) |
Jul 05, 2007 | 34.54 | 34.55 | 33.89 | 34.42 | 695,386 | +0.13(+0.37%) |
Jul 03, 2007 | 34.27 | 34.63 | 34.01 | 34.29 | 483,413 | +0.32(+0.94%) |
Jul 02, 2007 | 33.73 | 34.10 | 33.36 | 33.97 | 982,844 | +0.36(+1.06%) |
Jun 29, 2007 | 33.68 | 34.17 | 33.39 | 33.61 | 994,803 | +0.21(+0.63%) |
Jun 28, 2007 | 34.46 | 34.88 | 33.25 | 33.40 | 1,356,648 | -0.99(-2.89%) |
Jun 27, 2007 | 33.75 | 34.53 | 33.28 | 34.40 | 1,621,946 | +0.27(+0.80%) |
Jun 26, 2007 | 35.38 | 35.57 | 34.02 | 34.12 | 1,414,553 | -1.37(-3.85%) |
Jun 25, 2007 | 36.37 | 36.40 | 35.30 | 35.49 | 1,153,670 | -1.10(-3.01%) |
Jun 22, 2007 | 37.69 | 37.78 | 36.52 | 36.59 | 1,643,135 | -1.04(-2.76%) |
Jun 21, 2007 | 36.68 | 37.63 | 36.47 | 37.63 | 754,412 | +1.18(+3.25%) |
Jun 20, 2007 | 37.61 | 38.18 | 36.28 | 36.45 | 935,776 | -1.20(-3.20%) |
Jun 19, 2007 | 37.99 | 38.01 | 37.51 | 37.65 | 775,699 | -0.52(-1.36%) |
Jun 18, 2007 | 38.64 | 38.74 | 38.03 | 38.17 | 684,414 | +0.04(+0.10%) |
Jun 15, 2007 | 38.20 | 38.44 | 38.03 | 38.13 | 773,724 | +0.08(+0.22%) |
Jun 14, 2007 | 37.63 | 38.36 | 37.62 | 38.05 | 1,037,483 | +0.78(+2.10%) |
Jun 13, 2007 | 35.55 | 37.56 | 35.55 | 37.27 | 2,171,628 | +1.80(+5.09%) |
Jun 12, 2007 | 34.22 | 35.92 | 34.22 | 35.46 | 1,708,732 | +1.25(+3.65%) |
Jun 11, 2007 | 34.37 | 34.79 | 34.22 | 34.22 | 630,324 | -0.19(-0.56%) |
Jun 08, 2007 | 34.25 | 34.41 | 33.60 | 34.41 | 962,437 | -0.07(-0.21%) |
Jun 07, 2007 | 35.41 | 35.81 | 34.48 | 34.48 | 963,973 | -0.93(-2.63%) |
Jun 06, 2007 | 36.26 | 36.28 | 35.26 | 35.41 | 760,558 | -0.85(-2.34%) |
Jun 05, 2007 | 35.98 | 36.32 | 35.66 | 36.26 | 600,261 | +0.26(+0.73%) |
Jun 04, 2007 | 34.97 | 35.99 | 34.97 | 35.99 | 1,837,430 | +0.86(+2.44%) |
Jun 01, 2007 | 35.77 | 35.90 | 35.08 | 35.14 | 965,619 | -0.41(-1.15%) |
May 31, 2007 | 35.76 | 36.09 | 35.34 | 35.55 | 521,155 | -0.13(-0.36%) |
May 30, 2007 | 35.04 | 35.70 | 34.84 | 35.67 | 716,781 | +0.63(+1.79%) |
May 29, 2007 | 35.45 | 35.45 | 34.77 | 35.04 | 413,852 | -0.40(-1.13%) |
May 25, 2007 | 35.20 | 35.58 | 35.03 | 35.45 | 496,249 | +0.59(+1.70%) |
May 24, 2007 | 35.47 | 36.19 | 34.63 | 34.85 | 911,309 | -0.61(-1.72%) |
May 23, 2007 | 35.61 | 36.39 | 35.44 | 35.46 | 943,456 | -0.32(-0.89%) |
May 22, 2007 | 35.17 | 36.05 | 35.06 | 35.78 | 1,644,986 | +0.61(+1.74%) |
May 21, 2007 | 34.95 | 35.40 | 34.57 | 35.17 | 1,013,949 | +0.15(+0.42%) |
May 18, 2007 | 34.86 | 35.19 | 34.78 | 35.03 | 809,272 | +0.35(+1.00%) |
May 17, 2007 | 33.94 | 34.77 | 33.64 | 34.68 | 1,105,947 | +0.53(+1.55%) |
May 16, 2007 | 33.84 | 34.15 | 33.31 | 34.15 | 639,540 | +0.20(+0.59%) |
May 15, 2007 | 34.06 | 34.80 | 33.70 | 33.95 | 1,333,390 | -0.11(-0.32%) |
May 14, 2007 | 33.83 | 34.21 | 33.67 | 34.06 | 514,792 | +0.21(+0.62%) |
May 11, 2007 | 33.52 | 33.96 | 33.40 | 33.85 | 344,182 | +0.51(+1.53%) |
May 10, 2007 | 33.77 | 34.04 | 33.23 | 33.34 | 903,958 | -0.38(-1.14%) |
May 09, 2007 | 34.29 | 34.29 | 33.21 | 33.72 | 1,022,233 | -0.57(-1.65%) |
May 08, 2007 | 34.07 | 34.39 | 33.73 | 34.29 | 692,094 | +0.03(+0.08%) |
May 07, 2007 | 34.27 | 34.42 | 34.01 | 34.26 | 559,885 | -0.01(-0.03%) |
May 04, 2007 | 34.45 | 34.57 | 34.05 | 34.27 | 1,234,974 | +0.03(+0.08%) |
May 03, 2007 | 34.28 | 34.48 | 33.70 | 34.24 | 1,107,812 | -0.04(-0.11%) |
May 02, 2007 | 33.81 | 34.46 | 33.68 | 34.28 | 1,500,050 | +0.61(+1.81%) |