Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 39.61 | 40.06 | 39.30 | 39.33 | 90,936 | -0.01(-0.02%) |
Apr 29, 2008 | 40.12 | 40.12 | 39.34 | 39.34 | 118,465 | -0.77(-1.92%) |
Apr 28, 2008 | 39.95 | 40.28 | 38.89 | 40.11 | 128,447 | +0.22(+0.55%) |
Apr 25, 2008 | 39.95 | 39.95 | 39.08 | 39.89 | 147,253 | -0.06(-0.16%) |
Apr 24, 2008 | 39.00 | 40.08 | 38.99 | 39.95 | 198,353 | +1.10(+2.84%) |
Apr 23, 2008 | 39.26 | 39.31 | 38.72 | 38.85 | 138,011 | -0.21(-0.53%) |
Apr 22, 2008 | 38.86 | 39.41 | 38.64 | 39.06 | 158,116 | -0.14(-0.37%) |
Apr 21, 2008 | 39.92 | 40.29 | 39.10 | 39.20 | 226,486 | -0.71(-1.78%) |
Apr 18, 2008 | 41.04 | 41.66 | 39.72 | 39.91 | 387,428 | -0.77(-1.90%) |
Apr 17, 2008 | 39.26 | 40.98 | 38.65 | 40.68 | 600,732 | +1.18(+3.00%) |
Apr 16, 2008 | 36.76 | 39.56 | 36.16 | 39.50 | 975,379 | +4.11(+11.62%) |
Apr 15, 2008 | 34.27 | 35.38 | 34.20 | 35.38 | 141,411 | +1.46(+4.30%) |
Apr 14, 2008 | 34.75 | 34.87 | 33.86 | 33.92 | 84,524 | -0.76(-2.20%) |
Apr 11, 2008 | 35.02 | 35.34 | 34.68 | 34.69 | 87,899 | -0.54(-1.53%) |
Apr 10, 2008 | 35.17 | 35.65 | 34.57 | 35.23 | 84,639 | +0.19(+0.55%) |
Apr 09, 2008 | 35.87 | 35.87 | 34.81 | 35.03 | 152,076 | -0.70(-1.97%) |
Apr 08, 2008 | 35.92 | 36.14 | 35.49 | 35.74 | 126,303 | -0.21(-0.58%) |
Apr 07, 2008 | 35.78 | 36.16 | 35.45 | 35.94 | 107,562 | +0.17(+0.48%) |
Apr 04, 2008 | 36.65 | 36.65 | 35.77 | 35.77 | 95,318 | -0.74(-2.02%) |
Apr 03, 2008 | 36.47 | 36.71 | 36.01 | 36.51 | 143,706 | +0.00(+0.00%) |
Apr 02, 2008 | 36.49 | 36.58 | 36.09 | 36.51 | 280,196 | -0.08(-0.21%) |
Apr 01, 2008 | 36.23 | 36.58 | 35.92 | 36.58 | 241,038 | +0.61(+1.68%) |
Mar 31, 2008 | 35.44 | 36.24 | 35.44 | 35.98 | 146,353 | +0.61(+1.71%) |
Mar 28, 2008 | 35.94 | 36.20 | 35.21 | 35.37 | 95,006 | -0.42(-1.17%) |
Mar 27, 2008 | 36.20 | 36.71 | 35.79 | 35.79 | 106,939 | -0.27(-0.75%) |
Mar 26, 2008 | 35.95 | 36.38 | 35.67 | 36.06 | 127,802 | -0.63(-1.71%) |
Mar 25, 2008 | 36.92 | 37.20 | 36.60 | 36.69 | 184,914 | -0.53(-1.43%) |
Mar 24, 2008 | 37.20 | 37.71 | 36.79 | 37.22 | 157,012 | +0.00(+0.00%) |
Mar 21, 2008 | 35.79 | 37.22 | 35.72 | 37.22 | 255,649 | +0.00(+0.00%) |
Mar 20, 2008 | 35.79 | 37.22 | 35.72 | 37.22 | 255,649 | +1.50(+4.20%) |
Mar 19, 2008 | 36.51 | 36.85 | 35.72 | 35.72 | 204,172 | -0.65(-1.78%) |
Mar 18, 2008 | 36.27 | 36.51 | 35.63 | 36.36 | 240,783 | +0.56(+1.56%) |
Mar 17, 2008 | 35.63 | 36.18 | 34.93 | 35.80 | 118,838 | -0.12(-0.33%) |
Mar 14, 2008 | 36.85 | 36.85 | 35.65 | 35.92 | 177,550 | -0.85(-2.30%) |
Mar 13, 2008 | 35.46 | 36.84 | 35.01 | 36.77 | 121,298 | +1.10(+3.09%) |
Mar 12, 2008 | 36.68 | 37.14 | 35.66 | 35.67 | 127,708 | -0.87(-2.38%) |
Mar 11, 2008 | 35.19 | 36.54 | 35.07 | 36.53 | 171,370 | +2.00(+5.81%) |
Mar 10, 2008 | 34.59 | 34.83 | 34.26 | 34.53 | 201,151 | -0.06(-0.16%) |
Mar 07, 2008 | 33.72 | 35.04 | 33.72 | 34.59 | 131,271 | +0.44(+1.29%) |
Mar 06, 2008 | 34.41 | 35.09 | 34.13 | 34.14 | 167,112 | -0.27(-0.78%) |
Mar 05, 2008 | 34.34 | 35.03 | 34.12 | 34.41 | 124,826 | +0.04(+0.12%) |
Mar 04, 2008 | 34.74 | 34.81 | 33.55 | 34.37 | 292,639 | -0.52(-1.50%) |
Mar 03, 2008 | 35.89 | 36.03 | 34.87 | 34.90 | 347,063 | -0.73(-2.05%) |
Feb 29, 2008 | 36.14 | 36.14 | 35.47 | 35.63 | 122,248 | -0.70(-1.92%) |
Feb 28, 2008 | 37.00 | 37.00 | 35.92 | 36.32 | 102,150 | -0.83(-2.24%) |
Feb 27, 2008 | 36.69 | 37.27 | 36.50 | 37.15 | 164,178 | +0.32(+0.88%) |
Feb 26, 2008 | 36.44 | 36.96 | 36.31 | 36.83 | 94,191 | +0.33(+0.91%) |
Feb 25, 2008 | 36.34 | 36.61 | 35.60 | 36.50 | 150,334 | +0.03(+0.09%) |
Feb 22, 2008 | 36.12 | 36.47 | 35.47 | 36.47 | 169,748 | +0.50(+1.38%) |
Feb 21, 2008 | 36.37 | 36.60 | 35.95 | 35.97 | 136,696 | -0.39(-1.06%) |
Feb 20, 2008 | 35.61 | 36.47 | 35.25 | 36.36 | 99,070 | +0.59(+1.64%) |
Feb 19, 2008 | 36.09 | 36.16 | 35.63 | 35.77 | 98,027 | -0.11(-0.31%) |
Feb 18, 2008 | 35.41 | 36.02 | 35.27 | 35.88 | 191,411 | +0.00(+0.00%) |
Feb 15, 2008 | 35.41 | 36.02 | 35.27 | 35.88 | 191,411 | +0.38(+1.07%) |
Feb 14, 2008 | 36.13 | 36.23 | 35.48 | 35.50 | 109,811 | -0.62(-1.72%) |
Feb 13, 2008 | 35.97 | 36.18 | 35.72 | 36.12 | 73,929 | +0.25(+0.69%) |
Feb 12, 2008 | 36.06 | 36.17 | 35.48 | 35.87 | 94,291 | +0.08(+0.21%) |
Feb 11, 2008 | 36.29 | 36.46 | 35.53 | 35.80 | 128,766 | -0.31(-0.86%) |
Feb 08, 2008 | 36.23 | 36.61 | 35.23 | 36.11 | 149,428 | -0.31(-0.85%) |
Feb 07, 2008 | 35.52 | 36.51 | 35.35 | 36.42 | 112,868 | +0.71(+1.99%) |
Feb 06, 2008 | 36.12 | 36.51 | 35.67 | 35.71 | 177,195 | -0.34(-0.96%) |
Feb 05, 2008 | 36.42 | 37.16 | 36.05 | 36.05 | 164,472 | -0.81(-2.19%) |
Feb 04, 2008 | 37.89 | 37.89 | 36.83 | 36.86 | 121,317 | -1.31(-3.43%) |
Feb 01, 2008 | 37.38 | 38.26 | 36.73 | 38.17 | 250,779 | +0.64(+1.71%) |
Jan 31, 2008 | 36.07 | 37.69 | 35.87 | 37.53 | 107,200 | +1.10(+3.03%) |
Jan 30, 2008 | 37.35 | 37.44 | 36.39 | 36.42 | 182,477 | -1.29(-3.42%) |
Jan 29, 2008 | 36.49 | 37.71 | 35.85 | 37.71 | 135,556 | +1.21(+3.32%) |
Jan 28, 2008 | 34.99 | 36.50 | 34.66 | 36.50 | 151,290 | +1.65(+4.74%) |
Jan 25, 2008 | 35.51 | 35.51 | 34.35 | 34.85 | 157,327 | -0.38(-1.08%) |
Jan 24, 2008 | 35.78 | 35.93 | 34.83 | 35.23 | 219,715 | -0.37(-1.03%) |
Jan 23, 2008 | 31.94 | 35.68 | 31.94 | 35.59 | 264,188 | +2.59(+7.85%) |
Jan 22, 2008 | 31.62 | 33.38 | 31.62 | 33.00 | 166,135 | +0.26(+0.80%) |
Jan 21, 2008 | 32.66 | 33.10 | 31.80 | 32.74 | 169,057 | +0.00(+0.00%) |
Jan 18, 2008 | 32.66 | 33.10 | 31.80 | 32.74 | 169,057 | +0.23(+0.70%) |
Jan 17, 2008 | 32.92 | 33.06 | 32.51 | 32.51 | 226,239 | -0.16(-0.48%) |
Jan 16, 2008 | 32.18 | 32.96 | 32.03 | 32.67 | 262,613 | +0.43(+1.32%) |
Jan 15, 2008 | 33.06 | 33.31 | 31.74 | 32.24 | 169,096 | -1.23(-3.68%) |
Jan 14, 2008 | 33.72 | 33.95 | 33.13 | 33.48 | 100,310 | +0.10(+0.29%) |
Jan 11, 2008 | 33.95 | 34.21 | 33.18 | 33.38 | 80,161 | -0.80(-2.34%) |
Jan 10, 2008 | 33.93 | 34.70 | 33.41 | 34.18 | 116,399 | +0.04(+0.12%) |
Jan 09, 2008 | 33.13 | 34.14 | 32.68 | 34.14 | 169,463 | +0.87(+2.63%) |
Jan 08, 2008 | 34.50 | 34.63 | 33.17 | 33.26 | 134,351 | -1.30(-3.75%) |
Jan 07, 2008 | 34.06 | 34.74 | 33.89 | 34.56 | 138,541 | +0.65(+1.91%) |
Jan 04, 2008 | 34.27 | 34.43 | 33.72 | 33.91 | 205,723 | -0.34(-0.99%) |
Jan 03, 2008 | 34.94 | 35.04 | 34.25 | 34.25 | 184,012 | -0.74(-2.11%) |
Jan 02, 2008 | 35.73 | 35.78 | 34.72 | 34.99 | 162,874 | -0.63(-1.76%) |
Jan 01, 2008 | 35.42 | 35.81 | 35.20 | 35.61 | 142,995 | +0.00(+0.00%) |
Dec 31, 2007 | 35.42 | 35.81 | 35.20 | 35.61 | 142,995 | +0.18(+0.51%) |
Dec 28, 2007 | 35.68 | 35.93 | 35.32 | 35.43 | 98,363 | -0.24(-0.68%) |
Dec 27, 2007 | 36.23 | 36.53 | 35.67 | 35.67 | 79,373 | -0.90(-2.45%) |
Dec 26, 2007 | 36.67 | 36.78 | 36.36 | 36.57 | 102,113 | -0.54(-1.47%) |
Dec 24, 2007 | 36.90 | 37.29 | 36.90 | 37.11 | 37,542 | +0.09(+0.24%) |
Dec 21, 2007 | 36.57 | 37.17 | 36.27 | 37.02 | 220,159 | +0.88(+2.44%) |
Dec 20, 2007 | 36.16 | 36.18 | 35.63 | 36.14 | 330,472 | +0.07(+0.19%) |
Dec 19, 2007 | 35.87 | 36.49 | 35.65 | 36.07 | 292,458 | +0.14(+0.38%) |
Dec 18, 2007 | 35.94 | 36.11 | 35.02 | 35.94 | 351,742 | +0.19(+0.54%) |
Dec 17, 2007 | 36.02 | 36.22 | 35.68 | 35.74 | 114,326 | -0.43(-1.18%) |
Dec 14, 2007 | 36.61 | 36.94 | 36.17 | 36.17 | 310,644 | -0.85(-2.29%) |
Dec 13, 2007 | 36.53 | 37.03 | 36.11 | 37.02 | 272,408 | +0.26(+0.71%) |
Dec 12, 2007 | 37.85 | 38.28 | 36.14 | 36.76 | 294,485 | -0.81(-2.15%) |
Dec 11, 2007 | 38.17 | 38.57 | 37.56 | 37.56 | 295,883 | -0.72(-1.87%) |
Dec 10, 2007 | 37.97 | 38.33 | 37.89 | 38.28 | 173,581 | +0.28(+0.72%) |
Dec 07, 2007 | 38.20 | 38.20 | 37.70 | 38.00 | 149,204 | -0.11(-0.29%) |
Dec 06, 2007 | 37.27 | 38.16 | 37.13 | 38.11 | 253,406 | +0.54(+1.45%) |
Dec 05, 2007 | 37.43 | 37.70 | 37.13 | 37.57 | 64,437 | +0.40(+1.07%) |
Dec 04, 2007 | 37.12 | 37.22 | 36.58 | 37.17 | 89,297 | -0.22(-0.59%) |
Dec 03, 2007 | 37.73 | 37.73 | 37.18 | 37.39 | 54,197 | -0.32(-0.84%) |
Nov 30, 2007 | 37.42 | 37.75 | 37.14 | 37.71 | 84,804 | +0.56(+1.52%) |
Nov 29, 2007 | 37.31 | 37.37 | 36.99 | 37.14 | 88,801 | -0.37(-0.97%) |
Nov 28, 2007 | 36.81 | 37.58 | 36.81 | 37.51 | 154,104 | +0.79(+2.14%) |
Nov 27, 2007 | 36.50 | 36.85 | 36.27 | 36.72 | 67,604 | +0.43(+1.20%) |
Nov 26, 2007 | 37.05 | 37.05 | 36.29 | 36.29 | 79,054 | -0.82(-2.21%) |
Nov 23, 2007 | 36.89 | 37.20 | 36.51 | 37.11 | 32,818 | +0.48(+1.32%) |
Nov 21, 2007 | 36.51 | 36.99 | 36.31 | 36.62 | 71,515 | -0.22(-0.60%) |
Nov 20, 2007 | 36.44 | 36.91 | 36.09 | 36.84 | 88,329 | +0.54(+1.50%) |
Nov 19, 2007 | 37.19 | 37.40 | 35.87 | 36.30 | 202,954 | -1.24(-3.30%) |
Nov 16, 2007 | 37.68 | 37.97 | 37.16 | 37.54 | 117,670 | -0.08(-0.22%) |
Nov 15, 2007 | 37.77 | 38.06 | 37.24 | 37.62 | 136,905 | -0.27(-0.71%) |
Nov 14, 2007 | 38.15 | 38.16 | 37.71 | 37.89 | 112,989 | +0.01(+0.02%) |
Nov 13, 2007 | 36.48 | 37.89 | 36.23 | 37.89 | 113,713 | +1.62(+4.46%) |
Nov 12, 2007 | 36.32 | 36.89 | 36.15 | 36.27 | 97,906 | +0.08(+0.21%) |
Nov 09, 2007 | 35.80 | 36.71 | 35.63 | 36.19 | 92,395 | +0.18(+0.50%) |
Nov 08, 2007 | 35.85 | 36.11 | 35.45 | 36.01 | 92,793 | +0.45(+1.26%) |
Nov 07, 2007 | 36.90 | 36.94 | 35.56 | 35.56 | 200,196 | -0.43(-1.19%) |
Nov 06, 2007 | 36.25 | 36.33 | 35.79 | 35.99 | 188,368 | +0.08(+0.21%) |
Nov 05, 2007 | 35.94 | 36.16 | 35.72 | 35.91 | 73,925 | -0.28(-0.76%) |
Nov 02, 2007 | 36.54 | 36.54 | 35.89 | 36.19 | 68,559 | -0.12(-0.34%) |
Nov 01, 2007 | 37.29 | 37.64 | 36.21 | 36.31 | 115,487 | -1.25(-3.34%) |
Oct 31, 2007 | 37.40 | 37.65 | 37.01 | 37.57 | 84,496 | +0.36(+0.96%) |
Oct 30, 2007 | 37.28 | 37.35 | 36.93 | 37.21 | 132,168 | -0.21(-0.55%) |
Oct 29, 2007 | 37.71 | 37.71 | 37.31 | 37.42 | 66,667 | -0.30(-0.79%) |
Oct 26, 2007 | 37.36 | 37.71 | 36.87 | 37.71 | 63,955 | +0.53(+1.43%) |
Oct 25, 2007 | 36.49 | 37.23 | 36.31 | 37.18 | 144,878 | +0.53(+1.45%) |
Oct 24, 2007 | 35.95 | 36.65 | 35.68 | 36.65 | 108,341 | +0.61(+1.68%) |
Oct 23, 2007 | 36.43 | 36.63 | 35.87 | 36.05 | 102,385 | -0.39(-1.06%) |
Oct 22, 2007 | 35.78 | 36.47 | 35.58 | 36.43 | 60,393 | +0.56(+1.56%) |
Oct 19, 2007 | 36.40 | 36.47 | 35.87 | 35.87 | 58,793 | -0.52(-1.44%) |
Oct 18, 2007 | 37.00 | 37.23 | 36.03 | 36.40 | 126,451 | -0.51(-1.38%) |
Oct 17, 2007 | 36.89 | 37.73 | 36.56 | 36.91 | 178,284 | +0.49(+1.34%) |
Oct 16, 2007 | 35.89 | 36.87 | 35.51 | 36.42 | 169,446 | +0.47(+1.30%) |
Oct 15, 2007 | 36.09 | 36.49 | 35.72 | 35.95 | 46,363 | -0.28(-0.78%) |
Oct 12, 2007 | 36.67 | 36.68 | 36.03 | 36.23 | 44,619 | -0.34(-0.92%) |
Oct 11, 2007 | 37.09 | 37.09 | 36.51 | 36.57 | 18,430 | -0.39(-1.04%) |
Oct 10, 2007 | 36.85 | 36.99 | 36.47 | 36.96 | 68,052 | +0.10(+0.28%) |
Oct 09, 2007 | 36.65 | 36.85 | 36.54 | 36.85 | 17,389 | +0.23(+0.62%) |
Oct 08, 2007 | 36.82 | 36.98 | 36.62 | 36.62 | 21,983 | -0.37(-0.99%) |
Oct 05, 2007 | 36.57 | 37.07 | 36.43 | 36.99 | 41,742 | +0.48(+1.32%) |
Oct 04, 2007 | 36.45 | 36.82 | 36.41 | 36.51 | 45,893 | +0.23(+0.63%) |
Oct 03, 2007 | 36.04 | 36.35 | 36.03 | 36.28 | 31,761 | +0.03(+0.08%) |
Oct 02, 2007 | 35.81 | 36.27 | 35.76 | 36.25 | 49,076 | +0.43(+1.21%) |
Oct 01, 2007 | 35.43 | 36.07 | 35.43 | 35.82 | 98,933 | +0.41(+1.15%) |
Sep 28, 2007 | 35.67 | 35.67 | 35.31 | 35.41 | 75,166 | -0.46(-1.29%) |
Sep 27, 2007 | 35.54 | 35.96 | 35.45 | 35.87 | 120,658 | +0.30(+0.85%) |
Sep 26, 2007 | 35.25 | 35.57 | 35.13 | 35.57 | 68,900 | +0.29(+0.82%) |
Sep 25, 2007 | 35.32 | 35.45 | 35.01 | 35.28 | 28,045 | -0.10(-0.29%) |
Sep 24, 2007 | 35.84 | 36.20 | 35.38 | 35.38 | 49,590 | -0.56(-1.57%) |
Sep 21, 2007 | 36.13 | 36.17 | 35.82 | 35.95 | 83,685 | -0.03(-0.10%) |
Sep 20, 2007 | 36.42 | 36.42 | 35.71 | 35.98 | 64,551 | -0.42(-1.15%) |
Sep 19, 2007 | 36.33 | 36.78 | 36.21 | 36.40 | 100,566 | +0.21(+0.57%) |
Sep 18, 2007 | 35.27 | 36.49 | 35.16 | 36.20 | 153,298 | +1.10(+3.12%) |
Sep 17, 2007 | 35.21 | 35.25 | 34.97 | 35.10 | 67,653 | -0.10(-0.29%) |
Sep 14, 2007 | 34.92 | 35.30 | 34.85 | 35.21 | 97,638 | +0.17(+0.47%) |
Sep 13, 2007 | 34.99 | 35.23 | 34.93 | 35.04 | 135,409 | +0.13(+0.37%) |
Sep 12, 2007 | 34.79 | 34.99 | 34.78 | 34.91 | 58,468 | -0.04(-0.12%) |
Sep 11, 2007 | 34.71 | 35.24 | 34.71 | 34.95 | 45,319 | +0.19(+0.54%) |
Sep 10, 2007 | 35.12 | 35.19 | 34.75 | 34.76 | 102,351 | -0.20(-0.57%) |
Sep 07, 2007 | 35.43 | 35.49 | 34.70 | 34.96 | 200,993 | -0.68(-1.91%) |
Sep 06, 2007 | 35.70 | 35.75 | 35.13 | 35.65 | 147,266 | +0.18(+0.50%) |
Sep 05, 2007 | 35.70 | 35.99 | 34.99 | 35.47 | 106,811 | -0.14(-0.39%) |
Sep 04, 2007 | 34.94 | 35.74 | 34.85 | 35.61 | 40,486 | +0.52(+1.49%) |
Aug 31, 2007 | 35.23 | 35.65 | 34.94 | 35.08 | 50,917 | -0.01(-0.02%) |
Aug 30, 2007 | 34.83 | 35.63 | 34.83 | 35.09 | 59,795 | -0.13(-0.37%) |
Aug 29, 2007 | 35.29 | 35.47 | 34.96 | 35.22 | 105,631 | +0.20(+0.57%) |
Aug 28, 2007 | 35.58 | 35.61 | 34.91 | 35.02 | 71,519 | -0.61(-1.70%) |
Aug 27, 2007 | 35.19 | 35.68 | 35.19 | 35.63 | 56,778 | +0.26(+0.74%) |
Aug 24, 2007 | 35.27 | 35.72 | 35.21 | 35.36 | 59,117 | -0.12(-0.35%) |
Aug 23, 2007 | 36.33 | 36.33 | 35.29 | 35.49 | 151,973 | -0.61(-1.68%) |
Aug 22, 2007 | 36.07 | 36.58 | 35.60 | 36.09 | 136,461 | +0.36(+1.00%) |
Aug 21, 2007 | 35.15 | 36.13 | 35.15 | 35.74 | 74,338 | +0.45(+1.27%) |
Aug 20, 2007 | 35.44 | 35.61 | 35.16 | 35.29 | 91,289 | -0.01(-0.04%) |
Aug 17, 2007 | 35.03 | 35.36 | 34.65 | 35.30 | 187,928 | +1.03(+2.99%) |
Aug 16, 2007 | 32.62 | 34.28 | 32.59 | 34.28 | 139,139 | +1.58(+4.82%) |
Aug 15, 2007 | 32.99 | 33.70 | 32.64 | 32.70 | 80,066 | -0.48(-1.45%) |
Aug 14, 2007 | 33.55 | 33.56 | 33.08 | 33.18 | 60,065 | -0.21(-0.62%) |
Aug 13, 2007 | 33.36 | 33.99 | 33.36 | 33.39 | 139,098 | -0.09(-0.27%) |
Aug 10, 2007 | 34.54 | 35.44 | 33.41 | 33.48 | 195,041 | -1.52(-4.35%) |
Aug 09, 2007 | 35.61 | 36.33 | 34.70 | 35.00 | 230,285 | -0.82(-2.29%) |
Aug 08, 2007 | 34.51 | 37.00 | 34.51 | 35.82 | 276,609 | +1.45(+4.21%) |
Aug 07, 2007 | 34.52 | 35.03 | 34.09 | 34.37 | 255,650 | -0.03(-0.10%) |
Aug 06, 2007 | 33.37 | 34.41 | 33.10 | 34.41 | 154,535 | +1.28(+3.87%) |
Aug 03, 2007 | 33.46 | 34.57 | 33.08 | 33.13 | 131,070 | -1.05(-3.08%) |
Aug 02, 2007 | 34.26 | 34.65 | 34.08 | 34.18 | 122,422 | -0.21(-0.62%) |
Aug 01, 2007 | 34.52 | 34.83 | 34.14 | 34.39 | 221,333 | -0.06(-0.18%) |
Jul 31, 2007 | 34.44 | 34.88 | 34.30 | 34.45 | 76,205 | +0.01(+0.02%) |
Jul 30, 2007 | 34.39 | 34.61 | 34.03 | 34.45 | 71,404 | +0.11(+0.32%) |
Jul 27, 2007 | 34.79 | 34.98 | 34.33 | 34.34 | 68,376 | -0.54(-1.56%) |
Jul 26, 2007 | 35.66 | 35.68 | 34.64 | 34.88 | 201,771 | -0.63(-1.78%) |
Jul 25, 2007 | 35.61 | 35.79 | 35.46 | 35.52 | 85,751 | -0.02(-0.06%) |
Jul 24, 2007 | 35.53 | 35.70 | 35.32 | 35.54 | 218,007 | -0.14(-0.39%) |
Jul 23, 2007 | 35.90 | 36.04 | 35.65 | 35.67 | 152,537 | -0.08(-0.21%) |
Jul 20, 2007 | 35.75 | 35.91 | 35.56 | 35.75 | 105,365 | -0.06(-0.15%) |
Jul 19, 2007 | 35.87 | 35.99 | 35.51 | 35.80 | 85,810 | -0.14(-0.38%) |
Jul 18, 2007 | 36.24 | 36.34 | 35.47 | 35.94 | 80,171 | -0.59(-1.60%) |
Jul 17, 2007 | 36.49 | 36.88 | 36.46 | 36.53 | 67,370 | -0.07(-0.19%) |
Jul 16, 2007 | 36.64 | 36.95 | 36.49 | 36.60 | 86,938 | -0.23(-0.62%) |
Jul 13, 2007 | 37.41 | 37.47 | 36.80 | 36.82 | 68,846 | -0.56(-1.49%) |
Jul 12, 2007 | 36.66 | 37.38 | 36.65 | 37.38 | 96,443 | +0.53(+1.44%) |
Jul 11, 2007 | 36.97 | 37.31 | 36.79 | 36.85 | 31,234 | -0.30(-0.82%) |
Jul 10, 2007 | 37.02 | 37.20 | 36.71 | 37.15 | 124,049 | +0.25(+0.69%) |
Jul 09, 2007 | 37.12 | 37.22 | 36.83 | 36.90 | 83,910 | -0.37(-0.98%) |
Jul 06, 2007 | 37.27 | 37.40 | 37.09 | 37.27 | 25,558 | +0.17(+0.46%) |
Jul 05, 2007 | 36.97 | 37.26 | 36.97 | 37.09 | 71,250 | +0.03(+0.07%) |
Jul 03, 2007 | 37.09 | 37.29 | 36.98 | 37.07 | 18,997 | -0.08(-0.20%) |
Jul 02, 2007 | 36.91 | 37.36 | 36.73 | 37.14 | 50,560 | +0.34(+0.94%) |
Jun 29, 2007 | 36.60 | 36.85 | 36.60 | 36.80 | 50,563 | +0.14(+0.38%) |
Jun 28, 2007 | 36.34 | 36.80 | 36.34 | 36.66 | 41,100 | +0.14(+0.40%) |
Jun 27, 2007 | 36.31 | 36.51 | 36.01 | 36.51 | 56,717 | +0.25(+0.70%) |
Jun 26, 2007 | 35.94 | 36.26 | 35.84 | 36.26 | 58,709 | +0.45(+1.27%) |
Jun 25, 2007 | 35.70 | 36.14 | 35.67 | 35.80 | 45,543 | -0.11(-0.31%) |
Jun 22, 2007 | 34.87 | 35.92 | 34.83 | 35.91 | 165,236 | +1.05(+3.02%) |
Jun 21, 2007 | 35.48 | 35.48 | 34.79 | 34.86 | 64,735 | -0.72(-2.03%) |
Jun 20, 2007 | 36.11 | 36.11 | 35.51 | 35.58 | 29,325 | -0.45(-1.24%) |
Jun 19, 2007 | 35.87 | 36.16 | 35.76 | 36.03 | 25,696 | +0.03(+0.10%) |
Jun 18, 2007 | 35.91 | 36.04 | 35.83 | 36.00 | 47,182 | +0.02(+0.06%) |
Jun 15, 2007 | 35.80 | 36.17 | 35.80 | 35.98 | 73,023 | +0.21(+0.60%) |
Jun 14, 2007 | 35.89 | 36.00 | 35.70 | 35.76 | 21,340 | -0.23(-0.63%) |
Jun 13, 2007 | 35.85 | 36.08 | 35.63 | 35.99 | 26,567 | +0.10(+0.29%) |
Jun 12, 2007 | 36.09 | 36.17 | 35.80 | 35.89 | 52,698 | -0.41(-1.14%) |
Jun 11, 2007 | 36.18 | 36.34 | 36.15 | 36.30 | 24,136 | +0.01(+0.04%) |
Jun 08, 2007 | 35.90 | 36.29 | 35.85 | 36.29 | 23,593 | +0.21(+0.59%) |
Jun 07, 2007 | 36.60 | 36.70 | 35.87 | 36.07 | 55,184 | -0.67(-1.84%) |
Jun 06, 2007 | 36.88 | 36.91 | 36.49 | 36.75 | 98,729 | -0.29(-0.78%) |
Jun 05, 2007 | 37.50 | 37.50 | 36.97 | 37.04 | 79,958 | -0.46(-1.23%) |
Jun 04, 2007 | 37.31 | 37.50 | 37.10 | 37.50 | 81,440 | +0.12(+0.31%) |
Jun 01, 2007 | 37.48 | 37.66 | 37.35 | 37.38 | 41,119 | -0.01(-0.02%) |
May 31, 2007 | 37.34 | 37.39 | 37.15 | 37.39 | 54,931 | +0.19(+0.52%) |
May 30, 2007 | 37.15 | 37.20 | 36.90 | 37.20 | 63,897 | +0.08(+0.22%) |
May 29, 2007 | 36.96 | 37.29 | 36.95 | 37.11 | 25,112 | +0.14(+0.37%) |
May 25, 2007 | 37.18 | 37.18 | 36.94 | 36.98 | 28,011 | -0.11(-0.30%) |
May 24, 2007 | 37.77 | 37.77 | 37.04 | 37.09 | 35,049 | -0.54(-1.43%) |
May 23, 2007 | 37.78 | 37.85 | 37.62 | 37.62 | 53,156 | -0.23(-0.60%) |
May 22, 2007 | 37.65 | 37.97 | 37.58 | 37.85 | 60,374 | -0.03(-0.07%) |
May 21, 2007 | 37.29 | 37.88 | 37.29 | 37.88 | 111,077 | +0.54(+1.46%) |
May 18, 2007 | 37.47 | 37.54 | 37.23 | 37.33 | 129,390 | -0.15(-0.40%) |
May 17, 2007 | 37.12 | 37.58 | 37.11 | 37.49 | 103,651 | +0.34(+0.91%) |
May 16, 2007 | 37.17 | 37.29 | 37.13 | 37.15 | 34,824 | -0.08(-0.22%) |
May 15, 2007 | 37.41 | 37.54 | 37.20 | 37.23 | 74,219 | -0.18(-0.48%) |
May 14, 2007 | 37.31 | 37.53 | 37.31 | 37.41 | 82,317 | +0.03(+0.09%) |
May 11, 2007 | 37.40 | 37.58 | 37.16 | 37.38 | 92,420 | +0.34(+0.93%) |
May 10, 2007 | 37.60 | 37.64 | 37.02 | 37.03 | 31,270 | -0.70(-1.84%) |
May 09, 2007 | 37.10 | 37.85 | 37.06 | 37.73 | 83,049 | +0.64(+1.73%) |
May 08, 2007 | 37.02 | 37.27 | 36.75 | 37.09 | 129,888 | +0.10(+0.26%) |
May 07, 2007 | 36.93 | 37.07 | 36.82 | 36.99 | 116,230 | +0.02(+0.06%) |
May 04, 2007 | 36.21 | 37.00 | 36.21 | 36.97 | 79,811 | +0.63(+1.74%) |
May 03, 2007 | 35.93 | 36.34 | 35.80 | 36.34 | 51,146 | +0.43(+1.19%) |
May 02, 2007 | 35.94 | 36.11 | 35.50 | 35.91 | 235,187 | -0.06(-0.15%) |