Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 44.42 | 45.35 | 44.42 | 44.61 | 221,165 | +0.49(+1.11%) |
Apr 29, 2008 | 45.71 | 45.95 | 43.91 | 44.12 | 193,350 | -1.37(-3.00%) |
Apr 28, 2008 | 44.25 | 45.90 | 44.25 | 45.48 | 183,895 | +1.39(+3.16%) |
Apr 25, 2008 | 44.79 | 44.79 | 43.58 | 44.09 | 211,624 | -0.46(-1.04%) |
Apr 24, 2008 | 45.03 | 45.14 | 44.31 | 44.55 | 156,091 | -0.18(-0.40%) |
Apr 23, 2008 | 44.36 | 45.14 | 44.36 | 44.73 | 135,426 | +0.45(+1.02%) |
Apr 22, 2008 | 44.86 | 44.86 | 44.04 | 44.28 | 133,058 | -0.71(-1.57%) |
Apr 21, 2008 | 44.05 | 45.42 | 43.85 | 44.99 | 295,768 | +1.10(+2.52%) |
Apr 18, 2008 | 44.94 | 44.94 | 43.77 | 43.88 | 230,858 | -0.41(-0.92%) |
Apr 17, 2008 | 45.67 | 45.88 | 43.92 | 44.29 | 280,733 | -1.43(-3.13%) |
Apr 16, 2008 | 44.48 | 45.92 | 44.11 | 45.72 | 214,694 | +2.01(+4.60%) |
Apr 15, 2008 | 42.92 | 43.93 | 42.92 | 43.71 | 255,713 | +1.18(+2.77%) |
Apr 14, 2008 | 41.62 | 43.07 | 41.35 | 42.53 | 210,815 | +0.53(+1.27%) |
Apr 11, 2008 | 41.96 | 42.78 | 40.95 | 42.00 | 201,259 | -0.29(-0.68%) |
Apr 10, 2008 | 41.62 | 42.67 | 41.36 | 42.29 | 175,397 | +0.52(+1.23%) |
Apr 09, 2008 | 41.77 | 42.37 | 41.50 | 41.77 | 238,698 | +0.35(+0.85%) |
Apr 08, 2008 | 41.41 | 41.68 | 41.22 | 41.42 | 168,621 | -0.16(-0.39%) |
Apr 07, 2008 | 42.39 | 42.55 | 41.33 | 41.58 | 177,173 | -0.43(-1.01%) |
Apr 04, 2008 | 41.85 | 42.49 | 41.32 | 42.01 | 310,916 | +0.36(+0.87%) |
Apr 03, 2008 | 41.25 | 41.71 | 40.45 | 41.65 | 228,779 | +0.24(+0.57%) |
Apr 02, 2008 | 41.44 | 42.32 | 40.35 | 41.41 | 382,453 | +0.56(+1.37%) |
Apr 01, 2008 | 39.36 | 40.85 | 39.30 | 40.85 | 257,694 | +1.94(+4.98%) |
Mar 31, 2008 | 37.49 | 39.22 | 37.09 | 38.92 | 254,096 | +1.15(+3.04%) |
Mar 28, 2008 | 37.81 | 38.09 | 37.34 | 37.77 | 538,367 | +0.22(+0.58%) |
Mar 27, 2008 | 37.05 | 38.00 | 35.57 | 37.55 | 484,228 | +0.23(+0.61%) |
Mar 26, 2008 | 38.53 | 38.62 | 37.11 | 37.32 | 352,397 | -1.68(-4.31%) |
Mar 25, 2008 | 39.00 | 39.92 | 38.75 | 39.01 | 196,396 | -0.01(-0.02%) |
Mar 24, 2008 | 38.23 | 39.50 | 37.91 | 39.02 | 238,007 | +0.81(+2.11%) |
Mar 21, 2008 | 36.91 | 38.78 | 36.91 | 38.21 | 435,405 | +0.00(+0.00%) |
Mar 20, 2008 | 36.91 | 38.78 | 36.91 | 38.21 | 435,405 | +0.55(+1.47%) |
Mar 19, 2008 | 38.64 | 39.88 | 37.57 | 37.66 | 261,586 | -0.88(-2.28%) |
Mar 18, 2008 | 37.02 | 38.67 | 35.78 | 38.54 | 352,739 | +2.29(+6.32%) |
Mar 17, 2008 | 37.21 | 37.46 | 35.44 | 36.25 | 303,406 | -1.82(-4.78%) |
Mar 14, 2008 | 39.50 | 39.71 | 37.49 | 38.06 | 223,814 | -1.17(-2.98%) |
Mar 13, 2008 | 38.53 | 39.35 | 36.78 | 39.23 | 210,460 | +0.47(+1.21%) |
Mar 12, 2008 | 38.64 | 39.26 | 38.52 | 38.76 | 175,268 | +0.29(+0.75%) |
Mar 11, 2008 | 37.98 | 38.49 | 37.10 | 38.47 | 201,618 | +1.41(+3.81%) |
Mar 10, 2008 | 37.60 | 38.26 | 36.81 | 37.06 | 237,294 | -1.03(-2.71%) |
Mar 07, 2008 | 39.37 | 39.37 | 37.86 | 38.09 | 191,342 | -1.30(-3.31%) |
Mar 06, 2008 | 39.66 | 39.86 | 38.54 | 39.40 | 277,086 | -0.81(-2.03%) |
Mar 05, 2008 | 39.81 | 40.61 | 39.27 | 40.21 | 324,254 | +0.53(+1.35%) |
Mar 04, 2008 | 40.10 | 40.58 | 39.27 | 39.68 | 308,844 | -0.35(-0.88%) |
Mar 03, 2008 | 39.12 | 40.48 | 39.04 | 40.03 | 181,586 | +0.52(+1.33%) |
Feb 29, 2008 | 40.99 | 41.11 | 39.24 | 39.50 | 280,714 | -1.49(-3.64%) |
Feb 28, 2008 | 40.25 | 41.32 | 40.25 | 41.00 | 354,764 | +0.48(+1.18%) |
Feb 27, 2008 | 38.45 | 40.76 | 37.32 | 40.52 | 534,923 | +0.87(+2.19%) |
Feb 26, 2008 | 39.61 | 40.95 | 39.07 | 39.65 | 326,686 | +0.02(+0.05%) |
Feb 25, 2008 | 39.65 | 39.93 | 39.14 | 39.63 | 249,557 | -0.12(-0.30%) |
Feb 22, 2008 | 39.00 | 39.78 | 38.29 | 39.75 | 399,439 | +1.19(+3.10%) |
Feb 21, 2008 | 38.85 | 39.17 | 38.54 | 38.55 | 256,264 | +0.15(+0.40%) |
Feb 20, 2008 | 39.82 | 40.03 | 38.19 | 38.40 | 349,906 | -2.36(-5.79%) |
Feb 19, 2008 | 39.24 | 41.05 | 38.65 | 40.76 | 442,304 | +2.36(+6.15%) |
Feb 18, 2008 | 38.10 | 38.74 | 37.51 | 38.40 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.10 | 38.74 | 37.51 | 38.40 | 204,796 | +0.31(+0.81%) |
Feb 14, 2008 | 38.63 | 38.82 | 37.54 | 38.09 | 195,498 | -0.33(-0.87%) |
Feb 13, 2008 | 37.51 | 38.90 | 37.44 | 38.43 | 204,452 | +1.51(+4.09%) |
Feb 12, 2008 | 37.69 | 37.90 | 36.65 | 36.92 | 218,634 | -0.37(-0.99%) |
Feb 11, 2008 | 35.92 | 37.41 | 35.78 | 37.29 | 202,063 | +1.09(+3.02%) |
Feb 08, 2008 | 36.31 | 36.57 | 35.79 | 36.19 | 157,204 | +0.05(+0.13%) |
Feb 07, 2008 | 35.57 | 36.57 | 35.05 | 36.15 | 209,635 | +0.14(+0.40%) |
Feb 06, 2008 | 37.60 | 37.60 | 35.79 | 36.00 | 193,768 | -1.23(-3.30%) |
Feb 05, 2008 | 38.51 | 38.51 | 37.11 | 37.23 | 350,794 | -1.52(-3.92%) |
Feb 04, 2008 | 38.68 | 39.39 | 37.88 | 38.75 | 250,093 | +0.22(+0.56%) |
Feb 01, 2008 | 38.97 | 39.92 | 38.32 | 38.54 | 243,312 | -0.80(-2.02%) |
Jan 31, 2008 | 37.57 | 39.49 | 37.13 | 39.33 | 339,190 | +0.73(+1.90%) |
Jan 30, 2008 | 38.90 | 39.63 | 37.77 | 38.60 | 320,483 | +0.09(+0.24%) |
Jan 29, 2008 | 37.52 | 38.61 | 37.52 | 38.51 | 272,962 | +0.77(+2.04%) |
Jan 28, 2008 | 37.69 | 37.92 | 37.10 | 37.74 | 207,056 | +0.01(+0.02%) |
Jan 25, 2008 | 38.83 | 40.89 | 37.37 | 37.73 | 393,503 | -0.17(-0.45%) |
Jan 24, 2008 | 37.12 | 38.43 | 36.01 | 37.90 | 387,101 | +0.97(+2.62%) |
Jan 23, 2008 | 37.10 | 37.38 | 34.51 | 36.93 | 678,834 | -1.16(-3.04%) |
Jan 22, 2008 | 38.00 | 38.44 | 36.04 | 38.09 | 595,288 | -0.62(-1.61%) |
Jan 21, 2008 | 40.26 | 40.44 | 38.14 | 38.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 40.26 | 40.44 | 38.14 | 38.72 | 342,070 | -1.55(-3.84%) |
Jan 17, 2008 | 42.31 | 42.48 | 39.64 | 40.26 | 403,431 | -1.81(-4.30%) |
Jan 16, 2008 | 44.53 | 45.06 | 40.75 | 42.07 | 608,809 | -2.83(-6.31%) |
Jan 15, 2008 | 47.11 | 47.11 | 44.80 | 44.91 | 217,945 | -2.42(-5.11%) |
Jan 14, 2008 | 47.06 | 47.79 | 47.05 | 47.32 | 215,848 | +0.30(+0.64%) |
Jan 11, 2008 | 46.33 | 47.52 | 46.33 | 47.02 | 203,779 | -0.03(-0.06%) |
Jan 10, 2008 | 47.90 | 47.95 | 45.86 | 47.05 | 214,300 | -1.68(-3.45%) |
Jan 09, 2008 | 49.70 | 49.70 | 46.72 | 48.73 | 320,062 | -0.54(-1.10%) |
Jan 08, 2008 | 50.63 | 51.72 | 49.16 | 49.28 | 146,330 | -0.97(-1.93%) |
Jan 07, 2008 | 49.57 | 50.67 | 48.94 | 50.24 | 182,802 | +1.01(+2.06%) |
Jan 04, 2008 | 50.78 | 50.96 | 49.05 | 49.23 | 174,844 | -1.55(-3.05%) |
Jan 03, 2008 | 49.21 | 51.09 | 49.17 | 50.78 | 186,228 | +1.50(+3.05%) |
Jan 02, 2008 | 49.79 | 51.18 | 49.03 | 49.28 | 248,569 | -0.50(-1.00%) |
Jan 01, 2008 | 52.14 | 52.14 | 49.66 | 49.77 | 100,574 | +0.00(+0.00%) |
Dec 31, 2007 | 52.14 | 52.14 | 49.66 | 49.77 | 100,574 | -1.80(-3.49%) |
Dec 28, 2007 | 50.48 | 52.04 | 50.48 | 51.57 | 269,875 | +0.87(+1.71%) |
Dec 27, 2007 | 51.70 | 52.42 | 50.62 | 50.71 | 198,315 | -0.60(-1.16%) |
Dec 26, 2007 | 50.39 | 51.87 | 50.14 | 51.30 | 133,792 | +0.66(+1.30%) |
Dec 24, 2007 | 50.65 | 50.97 | 50.02 | 50.64 | 102,197 | -0.62(-1.20%) |
Dec 21, 2007 | 49.28 | 51.35 | 49.24 | 51.26 | 357,612 | +2.62(+5.40%) |
Dec 20, 2007 | 47.05 | 48.63 | 46.70 | 48.63 | 240,826 | +2.22(+4.78%) |
Dec 19, 2007 | 48.14 | 48.14 | 46.12 | 46.42 | 226,237 | -1.61(-3.35%) |
Dec 18, 2007 | 46.99 | 48.41 | 46.78 | 48.03 | 164,687 | +1.69(+3.65%) |
Dec 17, 2007 | 47.24 | 47.24 | 45.19 | 46.33 | 151,220 | -0.14(-0.31%) |
Dec 14, 2007 | 47.76 | 48.23 | 46.48 | 46.48 | 107,537 | -1.76(-3.66%) |
Dec 13, 2007 | 47.88 | 48.24 | 46.88 | 48.24 | 164,787 | +0.62(+1.31%) |
Dec 12, 2007 | 47.89 | 48.77 | 46.83 | 47.62 | 140,926 | +0.74(+1.58%) |
Dec 11, 2007 | 48.25 | 49.39 | 46.87 | 46.88 | 183,587 | -1.04(-2.17%) |
Dec 10, 2007 | 48.79 | 49.23 | 47.59 | 47.92 | 122,276 | -0.66(-1.36%) |
Dec 07, 2007 | 47.21 | 48.62 | 47.11 | 48.58 | 136,029 | +1.28(+2.72%) |
Dec 06, 2007 | 45.34 | 47.91 | 45.31 | 47.29 | 220,263 | +1.95(+4.31%) |
Dec 05, 2007 | 45.86 | 46.13 | 45.10 | 45.34 | 140,804 | +0.25(+0.56%) |
Dec 04, 2007 | 45.42 | 45.51 | 44.49 | 45.09 | 135,609 | -0.65(-1.42%) |
Dec 03, 2007 | 46.27 | 46.60 | 45.57 | 45.74 | 184,813 | +0.05(+0.10%) |
Nov 30, 2007 | 45.16 | 46.14 | 44.51 | 45.69 | 223,142 | +1.23(+2.77%) |
Nov 29, 2007 | 45.29 | 45.57 | 44.22 | 44.46 | 98,944 | -0.85(-1.88%) |
Nov 28, 2007 | 42.51 | 45.38 | 42.51 | 45.31 | 191,533 | +2.80(+6.60%) |
Nov 27, 2007 | 43.00 | 43.67 | 42.25 | 42.51 | 151,414 | -0.22(-0.51%) |
Nov 26, 2007 | 43.83 | 45.46 | 42.61 | 42.72 | 171,860 | -0.61(-1.40%) |
Nov 23, 2007 | 42.62 | 43.52 | 41.71 | 43.33 | 59,400 | +0.97(+2.29%) |
Nov 21, 2007 | 43.08 | 43.39 | 42.22 | 42.36 | 169,688 | -0.88(-2.03%) |
Nov 20, 2007 | 43.66 | 45.39 | 42.82 | 43.24 | 243,154 | -0.90(-2.03%) |
Nov 19, 2007 | 44.07 | 45.05 | 43.79 | 44.14 | 145,777 | -0.56(-1.26%) |
Nov 16, 2007 | 44.53 | 45.10 | 43.87 | 44.70 | 130,194 | +0.36(+0.82%) |
Nov 15, 2007 | 45.69 | 45.69 | 44.13 | 44.34 | 164,203 | -1.23(-2.70%) |
Nov 14, 2007 | 46.01 | 46.35 | 44.57 | 45.57 | 209,106 | -0.33(-0.71%) |
Nov 13, 2007 | 43.85 | 46.05 | 43.52 | 45.89 | 324,159 | +1.24(+2.78%) |
Nov 12, 2007 | 46.66 | 47.85 | 44.62 | 44.65 | 329,795 | -1.69(-3.65%) |
Nov 09, 2007 | 46.77 | 47.56 | 46.09 | 46.34 | 320,622 | -0.89(-1.88%) |
Nov 08, 2007 | 47.86 | 49.24 | 46.18 | 47.23 | 381,532 | -0.71(-1.47%) |
Nov 07, 2007 | 49.48 | 49.56 | 47.50 | 47.94 | 638,072 | -0.83(-1.71%) |
Nov 06, 2007 | 48.92 | 49.35 | 47.96 | 48.77 | 253,314 | +0.17(+0.35%) |
Nov 05, 2007 | 48.17 | 48.63 | 47.32 | 48.60 | 167,660 | +0.80(+1.67%) |
Nov 02, 2007 | 48.23 | 48.68 | 46.86 | 47.80 | 270,335 | +0.10(+0.21%) |
Nov 01, 2007 | 48.36 | 48.46 | 46.91 | 47.70 | 261,825 | -1.09(-2.24%) |
Oct 31, 2007 | 48.14 | 48.80 | 47.20 | 48.80 | 282,824 | +1.51(+3.20%) |
Oct 30, 2007 | 46.60 | 47.50 | 46.25 | 47.28 | 257,956 | +0.99(+2.13%) |
Oct 29, 2007 | 45.47 | 46.32 | 45.41 | 46.30 | 233,310 | +0.92(+2.03%) |
Oct 26, 2007 | 45.24 | 45.58 | 44.58 | 45.38 | 391,798 | +0.63(+1.42%) |
Oct 25, 2007 | 44.94 | 45.67 | 44.38 | 44.74 | 444,737 | +0.19(+0.43%) |
Oct 24, 2007 | 42.35 | 44.95 | 42.35 | 44.55 | 443,632 | +1.09(+2.50%) |
Oct 23, 2007 | 42.75 | 43.88 | 41.55 | 43.47 | 2,201,143 | -2.68(-5.80%) |
Oct 22, 2007 | 43.88 | 46.28 | 43.88 | 46.14 | 176,171 | +1.47(+3.28%) |
Oct 19, 2007 | 47.08 | 47.27 | 44.57 | 44.68 | 139,477 | -2.51(-5.31%) |
Oct 18, 2007 | 46.76 | 47.41 | 46.38 | 47.19 | 132,294 | +0.59(+1.26%) |
Oct 17, 2007 | 45.24 | 46.66 | 44.94 | 46.60 | 266,688 | +2.36(+5.34%) |
Oct 16, 2007 | 45.29 | 45.83 | 44.14 | 44.24 | 189,323 | -1.28(-2.80%) |
Oct 15, 2007 | 44.54 | 45.54 | 44.47 | 45.51 | 191,865 | +0.14(+0.32%) |
Oct 12, 2007 | 45.17 | 45.42 | 44.57 | 45.37 | 134,725 | -0.02(-0.04%) |
Oct 11, 2007 | 45.87 | 46.04 | 45.25 | 45.38 | 255,193 | +0.11(+0.24%) |
Oct 10, 2007 | 44.79 | 45.63 | 44.04 | 45.28 | 485,299 | +0.05(+0.12%) |
Oct 09, 2007 | 45.21 | 45.24 | 44.72 | 45.22 | 143,788 | +0.09(+0.20%) |
Oct 08, 2007 | 45.83 | 46.29 | 44.49 | 45.13 | 59,018 | -0.56(-1.23%) |
Oct 05, 2007 | 44.25 | 46.63 | 44.25 | 45.69 | 166,113 | +1.36(+3.06%) |
Oct 04, 2007 | 42.99 | 44.34 | 42.84 | 44.34 | 211,537 | +1.28(+2.96%) |
Oct 03, 2007 | 43.66 | 44.09 | 42.58 | 43.06 | 187,223 | -0.37(-0.85%) |
Oct 02, 2007 | 43.29 | 43.98 | 43.19 | 43.43 | 141,909 | +0.38(+0.88%) |
Oct 01, 2007 | 41.85 | 43.27 | 41.80 | 43.05 | 144,009 | +1.12(+2.68%) |
Sep 28, 2007 | 41.92 | 42.45 | 41.77 | 41.93 | 193,854 | +0.13(+0.30%) |
Sep 27, 2007 | 41.17 | 41.95 | 40.44 | 41.80 | 316,643 | +0.68(+1.65%) |
Sep 26, 2007 | 41.15 | 41.80 | 40.24 | 41.12 | 202,917 | +0.28(+0.69%) |
Sep 25, 2007 | 40.44 | 41.39 | 40.44 | 40.84 | 139,809 | +0.17(+0.42%) |
Sep 24, 2007 | 41.68 | 41.79 | 40.51 | 40.67 | 187,886 | -0.22(-0.53%) |
Sep 21, 2007 | 41.08 | 41.48 | 40.58 | 40.89 | 326,480 | +0.07(+0.18%) |
Sep 20, 2007 | 41.07 | 41.08 | 40.05 | 40.82 | 159,703 | +0.02(+0.04%) |
Sep 19, 2007 | 39.81 | 40.98 | 39.78 | 40.80 | 368,257 | +1.12(+2.83%) |
Sep 18, 2007 | 39.63 | 39.89 | 39.01 | 39.68 | 241,931 | +0.33(+0.83%) |
Sep 17, 2007 | 39.33 | 40.12 | 39.23 | 39.35 | 129,862 | -0.36(-0.91%) |
Sep 14, 2007 | 38.70 | 39.71 | 38.70 | 39.71 | 198,275 | +0.63(+1.62%) |
Sep 13, 2007 | 39.80 | 40.16 | 39.05 | 39.08 | 100,574 | -0.35(-0.89%) |
Sep 12, 2007 | 39.59 | 40.08 | 39.36 | 39.43 | 81,785 | -0.30(-0.75%) |
Sep 11, 2007 | 39.80 | 40.18 | 39.31 | 39.73 | 132,625 | +0.21(+0.53%) |
Sep 10, 2007 | 40.32 | 40.44 | 38.66 | 39.52 | 103,337 | -0.55(-1.38%) |
Sep 07, 2007 | 39.24 | 40.57 | 39.24 | 40.07 | 120,910 | -0.01(-0.02%) |
Sep 06, 2007 | 39.90 | 40.25 | 39.61 | 40.08 | 111,405 | +0.34(+0.87%) |
Sep 05, 2007 | 39.69 | 40.07 | 39.30 | 39.74 | 152,740 | +0.05(+0.14%) |
Sep 04, 2007 | 39.59 | 40.89 | 39.45 | 39.68 | 265,361 | +0.73(+1.88%) |
Aug 31, 2007 | 38.95 | 39.17 | 38.54 | 38.95 | 367,815 | +0.63(+1.65%) |
Aug 30, 2007 | 37.97 | 39.36 | 37.97 | 38.32 | 123,120 | -0.09(-0.24%) |
Aug 29, 2007 | 36.92 | 38.49 | 36.86 | 38.41 | 127,431 | +1.49(+4.04%) |
Aug 28, 2007 | 37.56 | 38.50 | 36.73 | 36.92 | 165,892 | -1.25(-3.27%) |
Aug 27, 2007 | 39.79 | 39.79 | 37.95 | 38.16 | 89,853 | -1.46(-3.68%) |
Aug 24, 2007 | 38.81 | 39.78 | 38.78 | 39.62 | 119,363 | +0.83(+2.15%) |
Aug 23, 2007 | 38.67 | 38.90 | 37.78 | 38.79 | 114,279 | -0.02(-0.05%) |
Aug 22, 2007 | 39.34 | 39.36 | 38.54 | 38.81 | 158,708 | -0.18(-0.46%) |
Aug 21, 2007 | 39.91 | 40.20 | 38.80 | 38.99 | 215,627 | -1.25(-3.10%) |
Aug 20, 2007 | 39.95 | 41.02 | 39.21 | 40.24 | 300,286 | +1.15(+2.94%) |
Aug 17, 2007 | 38.62 | 39.81 | 37.44 | 39.09 | 441,201 | +1.08(+2.83%) |
Aug 16, 2007 | 37.20 | 38.44 | 35.02 | 38.01 | 507,845 | +1.63(+4.48%) |
Aug 15, 2007 | 36.26 | 37.24 | 36.26 | 36.38 | 229,331 | -0.15(-0.42%) |
Aug 14, 2007 | 37.55 | 37.83 | 36.44 | 36.54 | 255,635 | -1.40(-3.70%) |
Aug 13, 2007 | 40.08 | 41.47 | 36.52 | 37.94 | 734,966 | -2.00(-5.01%) |
Aug 10, 2007 | 41.35 | 41.85 | 38.26 | 39.94 | 1,105,434 | -1.78(-4.27%) |
Aug 09, 2007 | 42.44 | 42.80 | 40.16 | 41.72 | 1,743,253 | +0.60(+1.45%) |
Aug 08, 2007 | 41.61 | 44.53 | 40.60 | 41.12 | 1,611,622 | +0.80(+1.97%) |
Aug 07, 2007 | 37.51 | 41.05 | 37.32 | 40.33 | 677,495 | +2.32(+6.09%) |
Aug 06, 2007 | 35.97 | 38.01 | 35.06 | 38.01 | 511,713 | +1.77(+4.89%) |
Aug 03, 2007 | 37.10 | 37.50 | 36.24 | 36.24 | 338,637 | +0.06(+0.17%) |
Aug 02, 2007 | 36.37 | 37.54 | 35.24 | 36.17 | 496,240 | -0.56(-1.53%) |
Aug 01, 2007 | 36.46 | 37.49 | 36.12 | 36.73 | 530,060 | -0.77(-2.05%) |
Jul 31, 2007 | 36.41 | 37.59 | 36.28 | 37.50 | 496,903 | +1.54(+4.28%) |
Jul 30, 2007 | 35.06 | 36.10 | 35.00 | 35.97 | 220,379 | +0.82(+2.34%) |
Jul 27, 2007 | 35.67 | 36.43 | 35.14 | 35.14 | 287,355 | -0.60(-1.67%) |
Jul 26, 2007 | 34.80 | 36.35 | 34.80 | 35.74 | 371,130 | +0.05(+0.15%) |
Jul 25, 2007 | 35.29 | 35.92 | 34.70 | 35.69 | 251,215 | +0.65(+1.86%) |
Jul 24, 2007 | 36.05 | 36.16 | 34.91 | 35.03 | 245,025 | -1.12(-3.10%) |
Jul 23, 2007 | 36.46 | 37.53 | 35.97 | 36.16 | 153,624 | -0.25(-0.70%) |
Jul 20, 2007 | 37.41 | 37.41 | 35.97 | 36.41 | 179,707 | -0.92(-2.47%) |
Jul 19, 2007 | 37.01 | 37.49 | 36.94 | 37.33 | 188,659 | +0.80(+2.18%) |
Jul 18, 2007 | 35.85 | 36.54 | 35.85 | 36.54 | 172,192 | +0.03(+0.07%) |
Jul 17, 2007 | 36.06 | 37.42 | 35.88 | 36.51 | 378,977 | +0.12(+0.32%) |
Jul 16, 2007 | 37.03 | 37.73 | 36.20 | 36.39 | 241,378 | -1.11(-2.97%) |
Jul 13, 2007 | 37.34 | 37.50 | 36.87 | 37.50 | 146,330 | +0.32(+0.85%) |
Jul 12, 2007 | 37.54 | 37.64 | 36.56 | 37.19 | 229,442 | +0.18(+0.49%) |
Jul 11, 2007 | 36.19 | 37.01 | 35.42 | 37.01 | 376,325 | +0.81(+2.22%) |
Jul 10, 2007 | 36.90 | 36.91 | 36.10 | 36.20 | 251,988 | -0.76(-2.06%) |
Jul 09, 2007 | 36.95 | 37.09 | 36.60 | 36.96 | 235,520 | +1.19(+3.34%) |
Jul 06, 2007 | 36.06 | 36.18 | 35.35 | 35.77 | 269,782 | -0.02(-0.05%) |
Jul 05, 2007 | 36.37 | 36.45 | 35.29 | 35.78 | 313,659 | +0.51(+1.44%) |
Jul 03, 2007 | 35.69 | 36.87 | 35.20 | 35.28 | 100,242 | +0.08(+0.23%) |
Jul 02, 2007 | 34.50 | 35.25 | 34.48 | 35.20 | 362,952 | +1.10(+3.24%) |
Jun 29, 2007 | 33.93 | 34.38 | 33.93 | 34.09 | 325,595 | +0.33(+0.96%) |
Jun 28, 2007 | 34.38 | 34.38 | 33.46 | 33.77 | 633,950 | +0.32(+0.95%) |
Jun 27, 2007 | 31.94 | 33.57 | 31.74 | 33.45 | 337,090 | +1.28(+3.99%) |
Jun 26, 2007 | 32.02 | 32.47 | 31.51 | 32.17 | 438,438 | +0.14(+0.45%) |
Jun 25, 2007 | 31.63 | 32.03 | 31.56 | 32.02 | 323,495 | +0.49(+1.55%) |
Jun 22, 2007 | 32.32 | 32.32 | 31.32 | 31.53 | 478,115 | -0.75(-2.33%) |
Jun 21, 2007 | 33.09 | 33.09 | 32.16 | 32.28 | 315,538 | -0.80(-2.41%) |
Jun 20, 2007 | 33.71 | 33.90 | 33.03 | 33.08 | 373,451 | -0.07(-0.22%) |
Jun 19, 2007 | 33.52 | 33.69 | 33.15 | 33.15 | 228,337 | -0.55(-1.64%) |
Jun 18, 2007 | 33.44 | 33.70 | 33.43 | 33.70 | 193,301 | +0.31(+0.92%) |
Jun 15, 2007 | 33.22 | 33.51 | 33.22 | 33.40 | 291,334 | +0.59(+1.79%) |
Jun 14, 2007 | 33.15 | 33.28 | 32.61 | 32.81 | 248,783 | -0.34(-1.04%) |
Jun 13, 2007 | 32.21 | 33.76 | 32.21 | 33.15 | 721,704 | +1.95(+6.23%) |
Jun 12, 2007 | 31.43 | 31.83 | 31.14 | 31.21 | 257,956 | -0.45(-1.43%) |
Jun 11, 2007 | 30.35 | 31.72 | 30.33 | 31.66 | 723,583 | +1.15(+3.77%) |
Jun 08, 2007 | 30.65 | 30.97 | 30.37 | 30.51 | 385,166 | -0.30(-0.97%) |
Jun 07, 2007 | 31.97 | 32.18 | 30.72 | 30.81 | 313,084 | -1.07(-3.35%) |
Jun 06, 2007 | 32.12 | 32.12 | 31.22 | 31.88 | 327,364 | +0.04(+0.11%) |
Jun 05, 2007 | 31.94 | 32.08 | 31.67 | 31.84 | 231,763 | -0.10(-0.31%) |
Jun 04, 2007 | 32.39 | 32.41 | 31.71 | 31.94 | 221,374 | -0.39(-1.20%) |
Jun 01, 2007 | 33.20 | 33.27 | 32.27 | 32.33 | 549,843 | -0.61(-1.84%) |
May 31, 2007 | 33.18 | 33.18 | 32.59 | 32.93 | 344,716 | +0.47(+1.45%) |
May 30, 2007 | 32.32 | 32.56 | 32.17 | 32.46 | 118,589 | -0.20(-0.61%) |
May 29, 2007 | 33.21 | 33.21 | 32.31 | 32.66 | 210,322 | -0.15(-0.47%) |
May 25, 2007 | 32.81 | 33.25 | 32.35 | 32.82 | 222,368 | +0.24(+0.72%) |
May 24, 2007 | 33.30 | 33.37 | 32.51 | 32.58 | 518,013 | -0.57(-1.72%) |
May 23, 2007 | 32.86 | 33.57 | 32.72 | 33.15 | 287,355 | +0.52(+1.58%) |
May 22, 2007 | 33.70 | 34.02 | 32.36 | 32.64 | 411,249 | +0.01(+0.03%) |
May 21, 2007 | 31.23 | 32.97 | 31.23 | 32.63 | 301,980 | +1.40(+4.49%) |
May 18, 2007 | 31.18 | 31.23 | 30.63 | 31.22 | 276,966 | -0.01(-0.03%) |
May 17, 2007 | 31.58 | 31.73 | 31.22 | 31.23 | 204,685 | -0.48(-1.51%) |
May 16, 2007 | 32.16 | 32.66 | 31.51 | 31.71 | 315,648 | -0.55(-1.71%) |
May 15, 2007 | 32.74 | 32.84 | 32.13 | 32.27 | 374,998 | -0.21(-0.64%) |
May 14, 2007 | 33.40 | 33.50 | 32.13 | 32.47 | 275,861 | -0.76(-2.29%) |
May 11, 2007 | 32.75 | 33.41 | 32.56 | 33.23 | 166,445 | +0.68(+2.08%) |
May 10, 2007 | 33.70 | 33.76 | 32.48 | 32.55 | 336,648 | -1.24(-3.67%) |
May 09, 2007 | 34.38 | 34.49 | 33.62 | 33.79 | 209,880 | -0.43(-1.24%) |
May 08, 2007 | 34.92 | 34.92 | 33.79 | 34.22 | 265,140 | -0.64(-1.84%) |
May 07, 2007 | 34.63 | 34.86 | 34.29 | 34.86 | 195,622 | +0.27(+0.78%) |
May 04, 2007 | 34.37 | 34.59 | 34.05 | 34.59 | 219,053 | +0.22(+0.63%) |
May 03, 2007 | 34.84 | 34.84 | 34.00 | 34.37 | 217,506 | -0.02(-0.05%) |
May 02, 2007 | 34.19 | 34.55 | 34.04 | 34.39 | 490,316 | +0.33(+0.98%) |