Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 30.32 | 31.00 | 30.07 | 30.66 | 1,130,474 | +0.23(+0.76%) |
May 29, 2008 | 30.14 | 30.46 | 29.92 | 30.43 | 1,101,768 | +0.18(+0.60%) |
May 28, 2008 | 30.60 | 30.73 | 29.99 | 30.25 | 614,061 | -0.28(-0.92%) |
May 27, 2008 | 30.29 | 30.66 | 29.94 | 30.53 | 882,264 | +0.42(+1.39%) |
May 26, 2008 | 29.90 | 30.37 | 29.64 | 30.11 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.90 | 30.37 | 29.64 | 30.11 | 1,173,091 | +0.09(+0.30%) |
May 22, 2008 | 29.87 | 30.23 | 29.81 | 30.02 | 776,808 | +0.10(+0.33%) |
May 21, 2008 | 30.12 | 30.39 | 29.82 | 29.92 | 1,690,902 | -0.20(-0.66%) |
May 20, 2008 | 30.28 | 30.65 | 29.65 | 30.12 | 1,469,093 | +0.11(+0.37%) |
May 19, 2008 | 29.45 | 30.28 | 29.30 | 30.01 | 1,756,374 | +0.69(+2.35%) |
May 16, 2008 | 29.52 | 29.57 | 29.18 | 29.32 | 874,033 | -0.02(-0.07%) |
May 15, 2008 | 28.79 | 29.37 | 28.56 | 29.34 | 886,402 | +0.60(+2.09%) |
May 14, 2008 | 28.51 | 29.18 | 28.51 | 28.74 | 913,539 | +0.25(+0.88%) |
May 13, 2008 | 28.05 | 28.65 | 27.84 | 28.49 | 1,394,433 | +0.50(+1.79%) |
May 12, 2008 | 27.45 | 28.11 | 27.45 | 27.99 | 998,249 | +0.53(+1.93%) |
May 09, 2008 | 27.09 | 27.61 | 26.92 | 27.46 | 482,061 | +0.01(+0.04%) |
May 08, 2008 | 27.75 | 27.92 | 27.27 | 27.45 | 1,589,667 | -0.25(-0.90%) |
May 07, 2008 | 28.27 | 28.49 | 27.62 | 27.70 | 869,108 | -0.49(-1.74%) |
May 06, 2008 | 27.22 | 28.35 | 27.22 | 28.19 | 975,684 | +0.72(+2.62%) |
May 05, 2008 | 27.99 | 28.06 | 27.34 | 27.47 | 1,141,129 | -0.72(-2.55%) |
May 02, 2008 | 28.71 | 28.71 | 27.65 | 28.19 | 857,506 | -0.21(-0.74%) |
May 01, 2008 | 27.14 | 29.24 | 27.08 | 28.40 | 1,562,166 | +1.19(+4.37%) |
Apr 30, 2008 | 28.00 | 28.00 | 27.16 | 27.21 | 1,175,083 | -0.64(-2.30%) |
Apr 29, 2008 | 27.56 | 27.97 | 27.49 | 27.85 | 1,821,490 | +0.20(+0.72%) |
Apr 28, 2008 | 26.81 | 28.03 | 26.57 | 27.65 | 2,053,172 | +0.84(+3.13%) |
Apr 25, 2008 | 27.20 | 27.25 | 26.50 | 26.81 | 1,830,720 | -0.39(-1.43%) |
Apr 24, 2008 | 27.50 | 27.62 | 26.63 | 27.20 | 1,916,581 | -0.08(-0.29%) |
Apr 23, 2008 | 29.09 | 29.78 | 26.58 | 27.28 | 4,987,246 | -4.03(-12.87%) |
Apr 22, 2008 | 31.70 | 31.70 | 30.74 | 31.31 | 1,196,459 | -0.34(-1.07%) |
Apr 21, 2008 | 31.01 | 31.86 | 30.93 | 31.65 | 1,285,985 | +0.46(+1.47%) |
Apr 18, 2008 | 31.25 | 31.52 | 30.78 | 31.19 | 726,342 | +0.36(+1.17%) |
Apr 17, 2008 | 31.32 | 31.55 | 30.63 | 30.83 | 898,923 | -0.90(-2.84%) |
Apr 16, 2008 | 31.15 | 31.90 | 30.97 | 31.73 | 816,088 | +0.86(+2.79%) |
Apr 15, 2008 | 31.90 | 32.02 | 30.73 | 30.87 | 2,484,779 | -1.88(-5.74%) |
Apr 14, 2008 | 33.23 | 33.33 | 32.58 | 32.75 | 761,365 | -0.74(-2.21%) |
Apr 11, 2008 | 34.00 | 34.18 | 33.27 | 33.49 | 840,100 | -0.74(-2.16%) |
Apr 10, 2008 | 33.34 | 34.70 | 33.26 | 34.23 | 898,555 | +0.89(+2.67%) |
Apr 09, 2008 | 34.16 | 34.28 | 33.10 | 33.34 | 704,500 | -0.84(-2.46%) |
Apr 08, 2008 | 34.35 | 34.54 | 33.94 | 34.18 | 689,800 | -0.43(-1.24%) |
Apr 07, 2008 | 34.37 | 34.97 | 34.14 | 34.61 | 588,658 | +0.50(+1.47%) |
Apr 04, 2008 | 34.27 | 34.44 | 33.78 | 34.11 | 736,400 | -0.27(-0.79%) |
Apr 03, 2008 | 34.13 | 34.50 | 33.87 | 34.38 | 957,298 | +0.06(+0.17%) |
Apr 02, 2008 | 34.16 | 34.85 | 34.08 | 34.32 | 716,400 | +0.07(+0.20%) |
Apr 01, 2008 | 34.36 | 34.92 | 33.98 | 34.25 | 698,846 | +0.60(+1.78%) |
Mar 31, 2008 | 33.00 | 33.79 | 32.73 | 33.65 | 1,076,000 | +0.65(+1.97%) |
Mar 28, 2008 | 33.25 | 33.55 | 32.87 | 33.00 | 731,200 | +0.17(+0.52%) |
Mar 27, 2008 | 33.53 | 33.91 | 32.83 | 32.83 | 750,328 | -0.63(-1.88%) |
Mar 26, 2008 | 33.92 | 34.23 | 33.34 | 33.46 | 1,095,100 | -0.66(-1.93%) |
Mar 25, 2008 | 33.89 | 34.44 | 33.57 | 34.12 | 674,900 | +0.24(+0.71%) |
Mar 24, 2008 | 32.01 | 34.09 | 32.01 | 33.88 | 1,050,010 | +1.93(+6.04%) |
Mar 21, 2008 | 31.59 | 32.07 | 31.39 | 31.95 | 1,253,300 | +0.00(+0.00%) |
Mar 20, 2008 | 31.59 | 32.07 | 31.39 | 31.95 | 1,253,300 | +0.04(+0.13%) |
Mar 19, 2008 | 31.94 | 32.22 | 31.59 | 31.91 | 977,230 | +0.06(+0.19%) |
Mar 18, 2008 | 31.60 | 32.00 | 31.30 | 31.85 | 824,904 | +0.71(+2.28%) |
Mar 17, 2008 | 31.00 | 31.75 | 30.89 | 31.14 | 756,287 | -0.48(-1.52%) |
Mar 14, 2008 | 32.90 | 32.90 | 31.30 | 31.62 | 642,410 | -1.14(-3.48%) |
Mar 13, 2008 | 32.33 | 32.93 | 31.78 | 32.76 | 632,037 | -0.02(-0.06%) |
Mar 12, 2008 | 32.41 | 33.09 | 32.23 | 32.78 | 1,085,197 | +0.37(+1.14%) |
Mar 11, 2008 | 32.67 | 33.19 | 31.74 | 32.41 | 738,200 | +0.42(+1.31%) |
Mar 10, 2008 | 32.16 | 32.51 | 31.82 | 31.99 | 740,369 | -0.19(-0.59%) |
Mar 07, 2008 | 31.66 | 32.94 | 31.62 | 32.18 | 763,069 | +0.13(+0.41%) |
Mar 06, 2008 | 32.67 | 32.82 | 31.93 | 32.05 | 600,780 | -0.73(-2.23%) |
Mar 05, 2008 | 32.93 | 33.68 | 32.78 | 32.78 | 1,197,150 | -0.10(-0.30%) |
Mar 04, 2008 | 32.31 | 33.02 | 32.17 | 32.88 | 825,628 | +0.30(+0.92%) |
Mar 03, 2008 | 32.55 | 32.95 | 31.89 | 32.58 | 722,995 | -0.03(-0.09%) |
Feb 29, 2008 | 33.06 | 33.29 | 32.60 | 32.61 | 888,000 | -1.05(-3.12%) |
Feb 28, 2008 | 34.61 | 34.72 | 33.32 | 33.66 | 615,100 | -0.95(-2.74%) |
Feb 27, 2008 | 34.30 | 35.27 | 34.12 | 34.61 | 708,700 | +0.09(+0.26%) |
Feb 26, 2008 | 34.08 | 34.85 | 34.00 | 34.52 | 550,208 | +0.39(+1.14%) |
Feb 25, 2008 | 33.63 | 34.31 | 33.32 | 34.13 | 651,500 | +0.54(+1.61%) |
Feb 22, 2008 | 33.72 | 33.97 | 32.86 | 33.59 | 665,000 | -0.12(-0.36%) |
Feb 21, 2008 | 34.02 | 34.60 | 33.68 | 33.71 | 711,900 | -0.06(-0.18%) |
Feb 20, 2008 | 32.96 | 33.92 | 32.92 | 33.77 | 530,900 | +0.51(+1.53%) |
Feb 19, 2008 | 33.20 | 33.87 | 32.31 | 33.26 | 595,800 | +0.10(+0.30%) |
Feb 18, 2008 | 33.10 | 33.32 | 32.65 | 33.16 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.10 | 33.32 | 32.65 | 33.16 | 810,500 | +0.00(+0.00%) |
Feb 14, 2008 | 34.00 | 34.12 | 32.91 | 33.16 | 940,974 | -1.21(-3.52%) |
Feb 13, 2008 | 33.47 | 34.48 | 33.47 | 34.37 | 662,173 | +1.15(+3.46%) |
Feb 12, 2008 | 33.50 | 34.03 | 33.04 | 33.22 | 673,500 | -0.14(-0.42%) |
Feb 11, 2008 | 32.20 | 33.52 | 32.09 | 33.36 | 927,700 | +1.24(+3.86%) |
Feb 08, 2008 | 33.23 | 33.23 | 31.85 | 32.12 | 995,887 | -1.08(-3.25%) |
Feb 07, 2008 | 32.52 | 33.41 | 31.73 | 33.20 | 1,799,820 | +0.80(+2.47%) |
Feb 06, 2008 | 33.04 | 33.31 | 32.24 | 32.40 | 1,066,400 | -0.48(-1.46%) |
Feb 05, 2008 | 33.66 | 33.90 | 32.86 | 32.88 | 859,400 | -1.34(-3.92%) |
Feb 04, 2008 | 34.26 | 34.50 | 33.96 | 34.22 | 624,612 | -0.18(-0.52%) |
Feb 01, 2008 | 34.14 | 34.52 | 33.96 | 34.40 | 1,415,856 | +0.18(+0.53%) |
Jan 31, 2008 | 33.40 | 34.34 | 33.16 | 34.22 | 1,183,800 | +0.25(+0.74%) |
Jan 30, 2008 | 33.08 | 34.32 | 33.00 | 33.97 | 764,725 | +0.63(+1.89%) |
Jan 29, 2008 | 33.03 | 33.61 | 32.76 | 33.34 | 853,091 | +0.77(+2.36%) |
Jan 28, 2008 | 31.93 | 32.60 | 31.66 | 32.57 | 712,790 | +0.60(+1.88%) |
Jan 25, 2008 | 33.86 | 33.86 | 31.94 | 31.97 | 875,000 | -1.56(-4.65%) |
Jan 24, 2008 | 31.46 | 33.88 | 31.21 | 33.53 | 1,604,630 | +2.46(+7.92%) |
Jan 23, 2008 | 30.10 | 31.23 | 29.51 | 31.07 | 1,202,300 | +0.09(+0.29%) |
Jan 22, 2008 | 29.78 | 31.63 | 29.00 | 30.98 | 1,026,600 | -0.03(-0.10%) |
Jan 21, 2008 | 30.75 | 31.40 | 30.65 | 31.01 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.75 | 31.40 | 30.65 | 31.01 | 1,139,675 | +0.41(+1.34%) |
Jan 17, 2008 | 31.73 | 32.49 | 30.60 | 30.60 | 1,008,100 | -1.13(-3.56%) |
Jan 16, 2008 | 30.80 | 32.10 | 30.69 | 31.73 | 1,554,300 | +0.74(+2.39%) |
Jan 15, 2008 | 31.95 | 32.05 | 30.84 | 30.99 | 998,700 | -1.25(-3.88%) |
Jan 14, 2008 | 31.52 | 32.78 | 31.52 | 32.24 | 749,300 | +0.88(+2.81%) |
Jan 11, 2008 | 31.42 | 32.10 | 31.24 | 31.36 | 1,420,500 | -0.26(-0.82%) |
Jan 10, 2008 | 32.28 | 32.69 | 31.34 | 31.62 | 3,259,164 | -1.34(-4.07%) |
Jan 09, 2008 | 33.33 | 34.01 | 32.76 | 32.96 | 1,561,300 | -0.36(-1.08%) |
Jan 08, 2008 | 35.69 | 35.99 | 33.19 | 33.32 | 1,420,100 | -2.32(-6.51%) |
Jan 07, 2008 | 35.83 | 35.99 | 35.15 | 35.64 | 855,000 | -0.10(-0.28%) |
Jan 04, 2008 | 37.05 | 37.05 | 35.59 | 35.74 | 909,364 | -1.74(-4.64%) |
Jan 03, 2008 | 38.80 | 38.80 | 37.36 | 37.48 | 1,141,024 | -1.32(-3.40%) |
Jan 02, 2008 | 39.05 | 39.44 | 38.11 | 38.80 | 1,039,800 | -0.48(-1.22%) |
Jan 01, 2008 | 39.61 | 39.96 | 39.04 | 39.28 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 39.61 | 39.96 | 39.04 | 39.28 | 505,300 | -0.46(-1.16%) |
Dec 28, 2007 | 39.91 | 40.12 | 39.56 | 39.74 | 681,340 | -0.12(-0.30%) |
Dec 27, 2007 | 40.28 | 40.53 | 39.71 | 39.86 | 533,100 | -0.42(-1.04%) |
Dec 26, 2007 | 40.29 | 40.49 | 39.98 | 40.28 | 652,952 | -0.01(-0.02%) |
Dec 24, 2007 | 38.75 | 40.38 | 38.75 | 40.29 | 347,800 | +1.54(+3.97%) |
Dec 21, 2007 | 39.69 | 39.69 | 38.41 | 38.75 | 927,942 | -0.45(-1.15%) |
Dec 20, 2007 | 38.44 | 39.20 | 38.23 | 39.20 | 850,200 | +0.97(+2.54%) |
Dec 19, 2007 | 37.13 | 38.66 | 36.97 | 38.23 | 967,200 | +0.91(+2.44%) |
Dec 18, 2007 | 37.97 | 37.97 | 36.41 | 37.32 | 600,535 | -0.24(-0.64%) |
Dec 17, 2007 | 37.82 | 38.17 | 37.46 | 37.56 | 523,700 | -0.51(-1.34%) |
Dec 14, 2007 | 39.10 | 39.34 | 37.88 | 38.07 | 868,900 | -1.20(-3.06%) |
Dec 13, 2007 | 38.94 | 39.35 | 38.60 | 39.27 | 1,047,700 | +0.08(+0.20%) |
Dec 12, 2007 | 39.42 | 39.79 | 38.82 | 39.19 | 881,300 | +1.06(+2.78%) |
Dec 11, 2007 | 38.85 | 39.40 | 38.00 | 38.13 | 1,136,813 | -0.70(-1.80%) |
Dec 10, 2007 | 39.49 | 39.49 | 38.66 | 38.83 | 534,811 | -0.47(-1.20%) |
Dec 07, 2007 | 38.87 | 40.00 | 38.85 | 39.30 | 773,600 | +0.30(+0.77%) |
Dec 06, 2007 | 38.52 | 39.00 | 38.28 | 39.00 | 801,044 | +0.50(+1.30%) |
Dec 05, 2007 | 38.18 | 39.28 | 38.07 | 38.50 | 1,058,710 | +0.72(+1.91%) |
Dec 04, 2007 | 37.05 | 38.95 | 36.84 | 37.78 | 1,783,578 | +1.52(+4.19%) |
Dec 03, 2007 | 36.73 | 37.01 | 36.21 | 36.26 | 958,600 | -0.75(-2.03%) |
Nov 30, 2007 | 38.10 | 38.18 | 36.79 | 37.01 | 853,000 | -0.62(-1.65%) |
Nov 29, 2007 | 37.17 | 37.88 | 37.09 | 37.63 | 680,600 | +0.09(+0.24%) |
Nov 28, 2007 | 36.56 | 37.72 | 36.56 | 37.54 | 1,043,991 | +1.33(+3.67%) |
Nov 27, 2007 | 35.62 | 36.34 | 35.17 | 36.21 | 1,025,000 | +1.19(+3.40%) |
Nov 26, 2007 | 35.40 | 35.61 | 34.87 | 35.02 | 989,584 | -0.46(-1.30%) |
Nov 23, 2007 | 34.85 | 35.69 | 34.73 | 35.48 | 271,800 | +0.77(+2.22%) |
Nov 21, 2007 | 35.93 | 36.12 | 34.68 | 34.71 | 1,036,400 | -1.45(-4.01%) |
Nov 20, 2007 | 36.06 | 37.20 | 35.24 | 36.16 | 1,423,620 | +0.02(+0.06%) |
Nov 19, 2007 | 35.45 | 36.33 | 35.24 | 36.14 | 1,193,748 | +0.50(+1.40%) |
Nov 16, 2007 | 36.04 | 36.55 | 34.92 | 35.64 | 1,204,200 | -0.21(-0.59%) |
Nov 15, 2007 | 36.43 | 36.48 | 35.55 | 35.85 | 1,058,035 | -0.54(-1.48%) |
Nov 14, 2007 | 36.24 | 36.85 | 35.94 | 36.39 | 846,000 | +0.19(+0.52%) |
Nov 13, 2007 | 35.91 | 36.30 | 35.84 | 36.20 | 843,800 | +0.52(+1.46%) |
Nov 12, 2007 | 36.38 | 37.03 | 35.58 | 35.68 | 1,011,350 | -0.65(-1.79%) |
Nov 09, 2007 | 36.83 | 37.03 | 36.26 | 36.33 | 911,762 | -0.85(-2.29%) |
Nov 08, 2007 | 37.36 | 37.57 | 36.25 | 37.18 | 1,098,103 | +0.14(+0.38%) |
Nov 07, 2007 | 38.39 | 38.39 | 37.00 | 37.04 | 940,300 | -1.42(-3.69%) |
Nov 06, 2007 | 37.90 | 38.52 | 37.50 | 38.46 | 920,442 | +0.59(+1.56%) |
Nov 05, 2007 | 38.60 | 38.60 | 37.65 | 37.87 | 991,756 | -0.94(-2.42%) |
Nov 02, 2007 | 39.75 | 39.85 | 38.64 | 38.81 | 858,500 | -0.73(-1.85%) |
Nov 01, 2007 | 39.82 | 40.50 | 39.40 | 39.54 | 881,500 | -0.44(-1.10%) |
Oct 31, 2007 | 39.86 | 40.21 | 39.11 | 39.98 | 710,000 | +0.21(+0.53%) |
Oct 30, 2007 | 39.52 | 40.21 | 39.32 | 39.77 | 696,600 | +0.25(+0.63%) |
Oct 29, 2007 | 40.05 | 40.30 | 39.29 | 39.52 | 741,900 | -0.11(-0.28%) |
Oct 26, 2007 | 39.60 | 39.77 | 38.98 | 39.63 | 1,492,300 | +0.80(+2.06%) |
Oct 25, 2007 | 39.20 | 40.29 | 38.42 | 38.83 | 2,124,000 | +0.17(+0.44%) |
Oct 24, 2007 | 38.45 | 38.66 | 37.03 | 38.66 | 1,631,400 | -0.04(-0.10%) |
Oct 23, 2007 | 42.60 | 42.60 | 38.47 | 38.70 | 2,411,900 | -3.92(-9.20%) |
Oct 22, 2007 | 41.31 | 42.78 | 40.99 | 42.62 | 711,800 | +0.65(+1.55%) |
Oct 19, 2007 | 42.48 | 42.84 | 41.92 | 41.97 | 699,100 | -0.51(-1.20%) |
Oct 18, 2007 | 42.45 | 42.85 | 42.09 | 42.48 | 513,200 | +0.06(+0.14%) |
Oct 17, 2007 | 43.72 | 44.28 | 42.17 | 42.42 | 1,020,700 | -0.88(-2.03%) |
Oct 16, 2007 | 43.81 | 43.81 | 43.15 | 43.30 | 779,000 | -0.50(-1.14%) |
Oct 15, 2007 | 42.68 | 43.80 | 42.68 | 43.80 | 792,100 | +1.29(+3.03%) |
Oct 12, 2007 | 42.52 | 43.45 | 42.42 | 42.51 | 637,300 | +0.20(+0.47%) |
Oct 11, 2007 | 43.40 | 43.50 | 41.84 | 42.31 | 875,600 | -0.81(-1.88%) |
Oct 10, 2007 | 43.00 | 43.32 | 42.68 | 43.12 | 650,800 | +0.12(+0.28%) |
Oct 09, 2007 | 44.17 | 44.17 | 42.40 | 43.00 | 1,682,600 | -1.20(-2.71%) |
Oct 08, 2007 | 44.30 | 44.68 | 43.96 | 44.20 | 516,500 | -0.13(-0.29%) |
Oct 05, 2007 | 44.49 | 44.95 | 44.12 | 44.33 | 900,600 | +0.24(+0.54%) |
Oct 04, 2007 | 44.03 | 44.27 | 43.80 | 44.09 | 1,027,400 | +0.24(+0.55%) |
Oct 03, 2007 | 43.66 | 44.00 | 43.34 | 43.85 | 857,600 | -0.21(-0.48%) |
Oct 02, 2007 | 43.00 | 44.09 | 42.82 | 44.06 | 735,700 | +1.11(+2.58%) |
Oct 01, 2007 | 42.71 | 43.49 | 42.58 | 42.95 | 614,200 | +0.43(+1.01%) |
Sep 28, 2007 | 42.92 | 43.00 | 42.22 | 42.52 | 733,800 | -0.46(-1.07%) |
Sep 27, 2007 | 42.36 | 42.99 | 41.83 | 42.98 | 750,900 | +1.16(+2.77%) |
Sep 26, 2007 | 42.01 | 42.37 | 41.37 | 41.82 | 885,600 | -1.08(-2.52%) |
Sep 25, 2007 | 42.46 | 43.22 | 41.93 | 42.90 | 893,200 | +0.16(+0.37%) |
Sep 24, 2007 | 42.82 | 43.01 | 42.35 | 42.74 | 471,900 | -0.08(-0.19%) |
Sep 21, 2007 | 43.00 | 43.01 | 42.59 | 42.82 | 743,500 | -0.01(-0.02%) |
Sep 20, 2007 | 42.50 | 43.01 | 42.44 | 42.83 | 833,400 | +0.33(+0.78%) |
Sep 19, 2007 | 42.85 | 43.55 | 42.39 | 42.50 | 918,700 | -0.01(-0.02%) |
Sep 18, 2007 | 40.37 | 42.78 | 40.46 | 42.51 | 1,033,300 | +2.14(+5.30%) |
Sep 17, 2007 | 40.22 | 40.64 | 40.14 | 40.37 | 591,000 | +0.01(+0.02%) |
Sep 14, 2007 | 41.07 | 40.91 | 40.08 | 40.36 | 907,500 | -0.71(-1.73%) |
Sep 13, 2007 | 41.90 | 41.97 | 40.83 | 41.07 | 577,900 | -0.60(-1.44%) |
Sep 12, 2007 | 41.68 | 41.97 | 41.21 | 41.67 | 797,500 | -0.05(-0.12%) |
Sep 11, 2007 | 41.62 | 42.04 | 41.46 | 41.72 | 1,006,000 | +0.10(+0.24%) |
Sep 10, 2007 | 41.32 | 42.00 | 41.05 | 41.62 | 1,064,200 | +0.32(+0.77%) |
Sep 07, 2007 | 41.23 | 41.63 | 40.92 | 41.30 | 720,200 | -0.52(-1.24%) |
Sep 06, 2007 | 42.22 | 42.44 | 41.54 | 41.82 | 1,030,100 | -0.40(-0.95%) |
Sep 05, 2007 | 41.94 | 42.42 | 41.60 | 42.22 | 973,000 | -0.17(-0.40%) |
Sep 04, 2007 | 42.26 | 42.78 | 41.41 | 42.39 | 692,100 | +0.43(+1.02%) |
Aug 31, 2007 | 41.60 | 42.07 | 41.25 | 41.96 | 728,300 | +0.84(+2.04%) |
Aug 30, 2007 | 40.80 | 41.53 | 40.42 | 41.12 | 976,300 | +0.32(+0.78%) |
Aug 29, 2007 | 40.92 | 41.26 | 40.51 | 40.80 | 890,200 | +0.12(+0.29%) |
Aug 28, 2007 | 41.20 | 41.51 | 40.49 | 40.68 | 1,179,600 | -0.72(-1.74%) |
Aug 27, 2007 | 41.04 | 41.71 | 40.77 | 41.40 | 630,635 | +0.26(+0.63%) |
Aug 24, 2007 | 41.41 | 41.43 | 40.68 | 41.14 | 1,324,100 | -0.40(-0.96%) |
Aug 23, 2007 | 41.04 | 41.81 | 40.61 | 41.54 | 918,000 | +0.50(+1.22%) |
Aug 22, 2007 | 41.48 | 42.14 | 40.84 | 41.04 | 1,158,000 | -0.14(-0.34%) |
Aug 21, 2007 | 40.44 | 41.33 | 40.24 | 41.18 | 1,332,100 | +0.74(+1.83%) |
Aug 20, 2007 | 39.87 | 40.69 | 39.67 | 40.44 | 1,319,000 | +0.75(+1.89%) |
Aug 17, 2007 | 40.43 | 41.00 | 39.11 | 39.69 | 1,181,900 | +0.34(+0.86%) |
Aug 16, 2007 | 38.86 | 39.49 | 37.81 | 39.35 | 1,534,400 | +0.49(+1.26%) |
Aug 15, 2007 | 39.91 | 40.13 | 38.60 | 38.86 | 1,444,800 | -1.28(-3.19%) |
Aug 14, 2007 | 39.83 | 41.14 | 39.48 | 40.14 | 2,022,400 | +0.42(+1.06%) |
Aug 13, 2007 | 40.24 | 40.85 | 38.35 | 39.72 | 2,930,300 | +3.44(+9.48%) |
Aug 10, 2007 | 34.34 | 37.23 | 33.17 | 36.28 | 2,265,400 | +1.46(+4.19%) |
Aug 09, 2007 | 35.57 | 36.43 | 34.67 | 34.82 | 2,200,300 | -1.22(-3.39%) |
Aug 08, 2007 | 36.99 | 37.34 | 34.92 | 36.04 | 2,307,200 | -0.41(-1.12%) |
Aug 07, 2007 | 35.50 | 36.51 | 35.26 | 36.45 | 2,052,705 | +0.73(+2.04%) |
Aug 06, 2007 | 36.64 | 36.92 | 35.50 | 35.72 | 1,598,500 | -0.94(-2.56%) |
Aug 03, 2007 | 36.80 | 38.30 | 36.50 | 36.66 | 1,264,800 | -1.64(-4.28%) |
Aug 02, 2007 | 38.73 | 38.91 | 37.80 | 38.30 | 1,005,100 | -0.32(-0.83%) |
Aug 01, 2007 | 38.36 | 38.66 | 37.44 | 38.62 | 1,983,310 | +0.40(+1.05%) |
Jul 31, 2007 | 37.89 | 39.32 | 37.89 | 38.22 | 2,014,600 | +0.85(+2.27%) |
Jul 30, 2007 | 37.89 | 37.89 | 36.73 | 37.37 | 1,783,700 | -0.23(-0.61%) |
Jul 27, 2007 | 37.96 | 38.28 | 37.53 | 37.60 | 1,258,400 | -0.34(-0.90%) |
Jul 26, 2007 | 37.60 | 38.08 | 37.34 | 37.94 | 2,156,206 | -0.28(-0.73%) |
Jul 25, 2007 | 38.05 | 39.37 | 37.19 | 38.22 | 2,591,003 | -1.18(-2.99%) |
Jul 24, 2007 | 38.67 | 39.76 | 38.50 | 39.40 | 1,538,329 | +0.14(+0.36%) |
Jul 23, 2007 | 39.17 | 39.77 | 39.10 | 39.26 | 879,800 | +0.33(+0.85%) |
Jul 20, 2007 | 39.31 | 39.48 | 38.89 | 38.93 | 937,800 | -0.59(-1.49%) |
Jul 19, 2007 | 39.16 | 39.95 | 39.16 | 39.52 | 1,708,197 | +0.52(+1.33%) |
Jul 18, 2007 | 39.28 | 39.31 | 38.78 | 39.00 | 1,053,300 | -0.52(-1.32%) |
Jul 17, 2007 | 38.87 | 39.52 | 38.73 | 39.52 | 1,153,800 | +0.64(+1.65%) |
Jul 16, 2007 | 38.41 | 39.36 | 38.26 | 38.88 | 837,000 | +0.28(+0.73%) |
Jul 13, 2007 | 38.79 | 39.08 | 38.48 | 38.60 | 859,600 | -0.38(-0.97%) |
Jul 12, 2007 | 38.80 | 39.11 | 38.67 | 38.98 | 695,000 | +0.50(+1.30%) |
Jul 11, 2007 | 38.60 | 39.00 | 38.28 | 38.48 | 1,338,600 | -0.20(-0.52%) |
Jul 10, 2007 | 39.40 | 39.40 | 38.50 | 38.68 | 771,200 | -1.07(-2.69%) |
Jul 09, 2007 | 39.73 | 40.07 | 39.64 | 39.75 | 782,700 | +0.25(+0.63%) |
Jul 06, 2007 | 39.92 | 39.95 | 39.29 | 39.50 | 1,338,600 | -0.24(-0.60%) |
Jul 05, 2007 | 40.15 | 40.15 | 39.60 | 39.74 | 656,779 | -0.23(-0.58%) |
Jul 03, 2007 | 40.38 | 40.64 | 39.95 | 39.97 | 672,800 | -0.16(-0.40%) |
Jul 02, 2007 | 38.68 | 40.13 | 38.62 | 40.13 | 1,331,000 | +1.70(+4.42%) |
Jun 29, 2007 | 38.89 | 39.08 | 38.07 | 38.43 | 1,753,300 | -0.46(-1.18%) |
Jun 28, 2007 | 39.27 | 39.47 | 38.67 | 38.89 | 1,661,197 | -0.38(-0.97%) |
Jun 27, 2007 | 39.61 | 39.99 | 39.27 | 39.27 | 2,035,800 | -0.50(-1.26%) |
Jun 26, 2007 | 40.00 | 40.06 | 39.61 | 39.77 | 1,279,900 | +0.03(+0.08%) |
Jun 25, 2007 | 39.54 | 39.87 | 39.39 | 39.74 | 1,205,305 | +0.09(+0.23%) |
Jun 22, 2007 | 40.09 | 40.29 | 39.34 | 39.65 | 1,262,200 | -0.62(-1.54%) |
Jun 21, 2007 | 39.78 | 40.34 | 39.03 | 40.27 | 935,860 | +0.50(+1.26%) |
Jun 20, 2007 | 40.25 | 40.50 | 39.77 | 39.77 | 861,000 | -0.41(-1.02%) |
Jun 19, 2007 | 41.24 | 41.24 | 40.01 | 40.18 | 964,800 | -1.06(-2.57%) |
Jun 18, 2007 | 41.58 | 41.58 | 41.03 | 41.24 | 502,500 | -0.33(-0.79%) |
Jun 15, 2007 | 41.34 | 41.74 | 41.29 | 41.57 | 671,100 | +0.66(+1.61%) |
Jun 14, 2007 | 40.64 | 41.29 | 40.62 | 40.91 | 536,900 | +0.39(+0.96%) |
Jun 13, 2007 | 39.98 | 40.65 | 39.98 | 40.52 | 695,100 | +0.83(+2.09%) |
Jun 12, 2007 | 40.21 | 40.30 | 39.61 | 39.69 | 559,300 | -0.75(-1.85%) |
Jun 11, 2007 | 40.28 | 40.78 | 40.12 | 40.44 | 549,600 | +0.22(+0.55%) |
Jun 08, 2007 | 39.40 | 40.28 | 39.00 | 40.22 | 722,100 | +0.96(+2.45%) |
Jun 07, 2007 | 39.78 | 40.15 | 39.20 | 39.26 | 1,098,700 | -0.52(-1.31%) |
Jun 06, 2007 | 41.51 | 41.63 | 39.50 | 39.78 | 1,680,510 | -1.98(-4.74%) |
Jun 05, 2007 | 41.83 | 42.00 | 41.51 | 41.76 | 772,200 | -0.11(-0.26%) |
Jun 04, 2007 | 41.43 | 41.92 | 41.40 | 41.87 | 620,600 | +0.26(+0.62%) |