Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 43.41 | 44.13 | 43.09 | 43.19 | 540,953 | -0.37(-0.86%) |
Apr 29, 2008 | 43.90 | 44.20 | 42.87 | 43.56 | 741,146 | -0.28(-0.64%) |
Apr 28, 2008 | 42.98 | 44.13 | 42.88 | 43.85 | 824,822 | +1.08(+2.53%) |
Apr 25, 2008 | 42.54 | 43.01 | 41.78 | 42.77 | 641,014 | +0.20(+0.47%) |
Apr 24, 2008 | 41.44 | 42.89 | 40.77 | 42.57 | 751,022 | +1.12(+2.71%) |
Apr 23, 2008 | 41.89 | 42.29 | 41.15 | 41.44 | 886,530 | -0.57(-1.36%) |
Apr 22, 2008 | 42.74 | 43.17 | 41.57 | 42.02 | 817,784 | -0.63(-1.48%) |
Apr 21, 2008 | 43.35 | 43.51 | 42.59 | 42.65 | 1,013,327 | -0.99(-2.27%) |
Apr 18, 2008 | 43.27 | 44.07 | 42.97 | 43.64 | 1,022,583 | +1.04(+2.44%) |
Apr 17, 2008 | 43.07 | 44.02 | 40.49 | 42.60 | 2,182,034 | -1.87(-4.21%) |
Apr 16, 2008 | 42.94 | 44.57 | 42.76 | 44.47 | 1,011,930 | +1.60(+3.74%) |
Apr 15, 2008 | 42.39 | 43.25 | 42.33 | 42.87 | 1,035,207 | +0.82(+1.96%) |
Apr 14, 2008 | 41.69 | 42.43 | 41.22 | 42.04 | 464,780 | +0.21(+0.50%) |
Apr 11, 2008 | 41.77 | 42.52 | 41.59 | 41.84 | 485,657 | -0.63(-1.49%) |
Apr 10, 2008 | 42.15 | 42.69 | 41.80 | 42.47 | 690,858 | +0.17(+0.41%) |
Apr 09, 2008 | 44.31 | 44.36 | 41.86 | 42.29 | 1,207,383 | -2.29(-5.15%) |
Apr 08, 2008 | 44.44 | 44.88 | 43.84 | 44.59 | 653,311 | -0.34(-0.76%) |
Apr 07, 2008 | 44.50 | 45.19 | 44.36 | 44.93 | 690,153 | +0.47(+1.07%) |
Apr 04, 2008 | 45.43 | 45.71 | 44.35 | 44.45 | 781,493 | -0.98(-2.16%) |
Apr 03, 2008 | 44.72 | 45.63 | 44.32 | 45.43 | 588,566 | +0.65(+1.45%) |
Apr 02, 2008 | 45.19 | 45.46 | 43.94 | 44.79 | 797,849 | -0.18(-0.41%) |
Apr 01, 2008 | 43.44 | 45.18 | 43.14 | 44.97 | 803,187 | +1.61(+3.72%) |
Mar 31, 2008 | 43.53 | 43.76 | 42.47 | 43.36 | 1,021,177 | -0.42(-0.95%) |
Mar 28, 2008 | 44.03 | 44.71 | 43.43 | 43.77 | 770,076 | +0.10(+0.23%) |
Mar 27, 2008 | 42.91 | 44.04 | 42.53 | 43.67 | 1,255,992 | +1.11(+2.60%) |
Mar 26, 2008 | 43.46 | 43.63 | 42.20 | 42.57 | 704,254 | -1.15(-2.62%) |
Mar 25, 2008 | 43.85 | 44.81 | 43.46 | 43.71 | 891,472 | -0.30(-0.68%) |
Mar 24, 2008 | 43.60 | 45.09 | 43.46 | 44.01 | 1,897,657 | +1.35(+3.16%) |
Mar 21, 2008 | 40.84 | 42.97 | 40.44 | 42.67 | 1,048,682 | +0.00(+0.00%) |
Mar 20, 2008 | 40.84 | 42.97 | 40.44 | 42.67 | 1,048,682 | +1.80(+4.41%) |
Mar 19, 2008 | 41.15 | 41.98 | 40.57 | 40.86 | 971,943 | -0.20(-0.49%) |
Mar 18, 2008 | 40.73 | 41.08 | 39.80 | 41.06 | 1,264,166 | +1.16(+2.92%) |
Mar 17, 2008 | 39.18 | 40.12 | 37.77 | 39.90 | 973,272 | +0.42(+1.05%) |
Mar 14, 2008 | 40.94 | 40.94 | 39.06 | 39.48 | 842,065 | -1.12(-2.76%) |
Mar 13, 2008 | 39.26 | 41.11 | 38.79 | 40.61 | 686,352 | +1.14(+2.89%) |
Mar 12, 2008 | 39.89 | 40.31 | 39.14 | 39.47 | 624,732 | -0.53(-1.33%) |
Mar 11, 2008 | 39.12 | 40.00 | 38.45 | 40.00 | 745,621 | +1.90(+4.97%) |
Mar 10, 2008 | 39.14 | 39.38 | 38.05 | 38.10 | 610,794 | -1.18(-3.00%) |
Mar 07, 2008 | 39.26 | 40.16 | 38.79 | 39.28 | 956,210 | -0.33(-0.84%) |
Mar 06, 2008 | 39.98 | 40.34 | 39.17 | 39.62 | 561,295 | -0.72(-1.79%) |
Mar 05, 2008 | 39.57 | 40.67 | 39.38 | 40.34 | 967,505 | +1.01(+2.58%) |
Mar 04, 2008 | 38.90 | 39.45 | 38.24 | 39.33 | 1,431,310 | +0.18(+0.47%) |
Mar 03, 2008 | 38.65 | 40.15 | 38.05 | 39.14 | 1,266,986 | +0.59(+1.53%) |
Feb 29, 2008 | 39.23 | 39.92 | 38.36 | 38.55 | 784,327 | -1.26(-3.15%) |
Feb 28, 2008 | 39.75 | 40.18 | 39.45 | 39.81 | 1,025,818 | -0.09(-0.23%) |
Feb 27, 2008 | 39.76 | 40.12 | 39.18 | 39.90 | 706,913 | -0.24(-0.60%) |
Feb 26, 2008 | 38.99 | 40.14 | 38.52 | 40.14 | 643,619 | +1.15(+2.94%) |
Feb 25, 2008 | 38.14 | 39.23 | 38.02 | 38.99 | 519,780 | +0.58(+1.51%) |
Feb 22, 2008 | 38.71 | 38.98 | 37.72 | 38.41 | 584,054 | -0.31(-0.79%) |
Feb 21, 2008 | 38.69 | 39.44 | 38.44 | 38.72 | 698,497 | +0.30(+0.78%) |
Feb 20, 2008 | 38.49 | 38.97 | 38.23 | 38.42 | 843,315 | -0.42(-1.07%) |
Feb 19, 2008 | 38.63 | 38.91 | 37.83 | 38.83 | 1,189,756 | +0.86(+2.28%) |
Feb 18, 2008 | 38.09 | 38.48 | 37.26 | 37.97 | 647,840 | +0.00(+0.00%) |
Feb 15, 2008 | 38.09 | 38.48 | 37.26 | 37.97 | 647,840 | -0.25(-0.65%) |
Feb 14, 2008 | 38.62 | 39.49 | 38.13 | 38.22 | 750,667 | -0.31(-0.80%) |
Feb 13, 2008 | 39.81 | 40.16 | 38.28 | 38.53 | 1,115,845 | -0.86(-2.19%) |
Feb 12, 2008 | 39.77 | 40.04 | 39.03 | 39.39 | 575,991 | +0.03(+0.08%) |
Feb 11, 2008 | 38.76 | 39.62 | 38.61 | 39.36 | 792,214 | +0.21(+0.53%) |
Feb 08, 2008 | 40.16 | 40.17 | 38.69 | 39.15 | 894,796 | -1.01(-2.50%) |
Feb 07, 2008 | 39.15 | 40.31 | 38.57 | 40.16 | 1,534,749 | +0.51(+1.28%) |
Feb 06, 2008 | 40.32 | 40.56 | 39.47 | 39.65 | 1,057,144 | -0.26(-0.65%) |
Feb 05, 2008 | 39.47 | 40.61 | 39.23 | 39.91 | 1,216,920 | -0.33(-0.83%) |
Feb 04, 2008 | 39.18 | 41.07 | 38.78 | 40.24 | 2,134,906 | +1.28(+3.29%) |
Feb 01, 2008 | 39.87 | 41.08 | 38.93 | 38.96 | 1,576,509 | -2.63(-6.32%) |
Jan 31, 2008 | 39.42 | 42.78 | 39.11 | 41.59 | 2,083,607 | +2.02(+5.11%) |
Jan 30, 2008 | 38.39 | 40.51 | 38.24 | 39.57 | 1,270,916 | +1.38(+3.61%) |
Jan 29, 2008 | 37.42 | 38.83 | 37.42 | 38.19 | 777,158 | +0.39(+1.03%) |
Jan 28, 2008 | 36.46 | 37.92 | 36.36 | 37.80 | 692,589 | +0.81(+2.18%) |
Jan 25, 2008 | 37.29 | 38.02 | 36.62 | 36.99 | 925,040 | -0.23(-0.63%) |
Jan 24, 2008 | 36.59 | 37.58 | 36.42 | 37.22 | 1,511,841 | +0.89(+2.45%) |
Jan 23, 2008 | 32.56 | 36.69 | 32.38 | 36.33 | 2,162,575 | +2.87(+8.57%) |
Jan 22, 2008 | 32.43 | 33.91 | 32.09 | 33.47 | 1,705,220 | -0.17(-0.52%) |
Jan 21, 2008 | 33.75 | 34.55 | 32.92 | 33.64 | 1,020,820 | +0.00(+0.00%) |
Jan 18, 2008 | 33.75 | 34.55 | 32.92 | 33.64 | 1,020,820 | -0.23(-0.69%) |
Jan 17, 2008 | 34.72 | 35.20 | 33.77 | 33.87 | 1,272,343 | -0.70(-2.02%) |
Jan 16, 2008 | 33.61 | 34.75 | 33.56 | 34.57 | 862,636 | +0.68(+2.01%) |
Jan 15, 2008 | 33.57 | 34.11 | 33.28 | 33.89 | 866,991 | -0.04(-0.12%) |
Jan 14, 2008 | 33.20 | 34.20 | 33.11 | 33.93 | 602,645 | +0.94(+2.85%) |
Jan 11, 2008 | 33.20 | 33.55 | 32.55 | 32.99 | 688,177 | -0.55(-1.64%) |
Jan 10, 2008 | 31.85 | 34.11 | 31.63 | 33.54 | 1,154,241 | +1.28(+3.97%) |
Jan 09, 2008 | 32.04 | 32.32 | 31.08 | 32.26 | 877,131 | +0.28(+0.88%) |
Jan 08, 2008 | 33.27 | 33.77 | 31.91 | 31.98 | 671,193 | -1.33(-3.99%) |
Jan 07, 2008 | 33.70 | 33.70 | 32.28 | 33.31 | 1,379,411 | +1.32(+4.13%) |
Jan 04, 2008 | 33.25 | 33.25 | 31.82 | 31.99 | 658,487 | -1.44(-4.30%) |
Jan 03, 2008 | 34.35 | 34.40 | 33.32 | 33.42 | 588,871 | -1.03(-2.99%) |
Jan 02, 2008 | 34.90 | 35.30 | 33.86 | 34.45 | 760,251 | -0.58(-1.66%) |
Jan 01, 2008 | 35.67 | 35.67 | 34.80 | 35.04 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 35.67 | 35.67 | 34.80 | 35.04 | 520,728 | -0.59(-1.66%) |
Dec 28, 2007 | 35.25 | 36.29 | 35.18 | 35.63 | 628,001 | +0.57(+1.61%) |
Dec 27, 2007 | 34.94 | 35.18 | 34.54 | 35.06 | 509,576 | -0.02(-0.05%) |
Dec 26, 2007 | 35.33 | 35.58 | 34.72 | 35.08 | 323,031 | -0.42(-1.17%) |
Dec 24, 2007 | 34.66 | 35.62 | 34.53 | 35.49 | 142,235 | +0.86(+2.47%) |
Dec 21, 2007 | 34.35 | 35.29 | 34.30 | 34.64 | 923,452 | +0.37(+1.09%) |
Dec 20, 2007 | 34.16 | 34.32 | 33.70 | 34.26 | 473,255 | +0.29(+0.86%) |
Dec 19, 2007 | 34.57 | 34.58 | 33.77 | 33.97 | 432,723 | -0.57(-1.64%) |
Dec 18, 2007 | 34.53 | 34.64 | 33.53 | 34.54 | 585,336 | +0.39(+1.14%) |
Dec 17, 2007 | 34.57 | 35.14 | 34.12 | 34.15 | 620,341 | -0.57(-1.63%) |
Dec 14, 2007 | 35.68 | 35.72 | 34.64 | 34.71 | 836,727 | -1.05(-2.93%) |
Dec 13, 2007 | 35.12 | 36.01 | 34.79 | 35.76 | 792,619 | +0.45(+1.27%) |
Dec 12, 2007 | 36.15 | 37.17 | 34.77 | 35.31 | 698,729 | -0.29(-0.82%) |
Dec 11, 2007 | 37.03 | 37.33 | 35.39 | 35.60 | 759,325 | -1.50(-4.03%) |
Dec 10, 2007 | 36.42 | 37.35 | 36.35 | 37.10 | 1,167,109 | +0.96(+2.67%) |
Dec 07, 2007 | 36.44 | 37.39 | 35.80 | 36.13 | 1,446,992 | -0.57(-1.54%) |
Dec 06, 2007 | 35.70 | 36.92 | 35.42 | 36.70 | 1,000,773 | +1.12(+3.15%) |
Dec 05, 2007 | 35.76 | 36.37 | 35.17 | 35.58 | 1,087,898 | -0.18(-0.51%) |
Dec 04, 2007 | 34.91 | 36.12 | 34.31 | 35.76 | 2,370,111 | +0.94(+2.70%) |
Dec 03, 2007 | 33.09 | 35.15 | 32.11 | 34.82 | 3,017,797 | +1.75(+5.30%) |
Nov 30, 2007 | 32.25 | 33.20 | 32.21 | 33.07 | 981,556 | +1.24(+3.89%) |
Nov 29, 2007 | 32.21 | 32.41 | 31.69 | 31.83 | 482,777 | -0.69(-2.12%) |
Nov 28, 2007 | 30.79 | 32.61 | 30.71 | 32.52 | 618,101 | +2.00(+6.56%) |
Nov 27, 2007 | 30.77 | 31.22 | 30.34 | 30.51 | 860,344 | -0.12(-0.38%) |
Nov 26, 2007 | 31.69 | 32.10 | 30.53 | 30.63 | 618,868 | -0.93(-2.95%) |
Nov 23, 2007 | 31.31 | 31.98 | 31.23 | 31.56 | 190,904 | +0.12(+0.40%) |
Nov 21, 2007 | 31.54 | 31.94 | 31.24 | 31.44 | 866,163 | -0.37(-1.15%) |
Nov 20, 2007 | 32.18 | 32.48 | 31.46 | 31.80 | 761,606 | -0.44(-1.37%) |
Nov 19, 2007 | 31.58 | 32.40 | 31.18 | 32.24 | 1,394,777 | +0.44(+1.39%) |
Nov 16, 2007 | 33.79 | 33.80 | 31.27 | 31.80 | 1,886,352 | -2.11(-6.23%) |
Nov 15, 2007 | 34.04 | 34.61 | 33.60 | 33.91 | 815,999 | -0.32(-0.95%) |
Nov 14, 2007 | 34.48 | 35.04 | 33.92 | 34.24 | 713,119 | -0.17(-0.48%) |
Nov 13, 2007 | 34.23 | 34.53 | 33.66 | 34.40 | 751,703 | +0.40(+1.17%) |
Nov 12, 2007 | 33.82 | 35.09 | 33.25 | 34.01 | 968,149 | +0.30(+0.89%) |
Nov 09, 2007 | 33.92 | 34.58 | 33.66 | 33.71 | 804,518 | -0.75(-2.17%) |
Nov 08, 2007 | 33.91 | 34.65 | 33.66 | 34.45 | 796,761 | +0.68(+2.02%) |
Nov 07, 2007 | 34.35 | 34.35 | 33.63 | 33.77 | 833,142 | -0.86(-2.47%) |
Nov 06, 2007 | 34.46 | 34.66 | 34.04 | 34.63 | 552,925 | +0.37(+1.09%) |
Nov 05, 2007 | 34.23 | 34.75 | 33.67 | 34.25 | 554,147 | -0.42(-1.22%) |
Nov 02, 2007 | 34.28 | 35.03 | 34.06 | 34.68 | 627,805 | +0.59(+1.73%) |
Nov 01, 2007 | 34.48 | 34.73 | 33.91 | 34.09 | 846,161 | -0.90(-2.57%) |
Oct 31, 2007 | 34.85 | 35.07 | 33.93 | 34.99 | 757,565 | +0.46(+1.32%) |
Oct 30, 2007 | 34.13 | 34.79 | 33.90 | 34.53 | 539,096 | +0.35(+1.02%) |
Oct 29, 2007 | 34.87 | 35.07 | 34.07 | 34.18 | 697,580 | -0.49(-1.41%) |
Oct 26, 2007 | 34.77 | 35.10 | 33.82 | 34.67 | 717,613 | +0.01(+0.02%) |
Oct 25, 2007 | 35.28 | 35.28 | 34.20 | 34.66 | 829,909 | -0.46(-1.30%) |
Oct 24, 2007 | 35.73 | 35.94 | 34.19 | 35.12 | 984,353 | -0.77(-2.15%) |
Oct 23, 2007 | 35.03 | 35.96 | 34.15 | 35.89 | 866,317 | +1.35(+3.90%) |
Oct 22, 2007 | 33.91 | 34.90 | 33.48 | 34.55 | 1,005,747 | +0.38(+1.12%) |
Oct 19, 2007 | 34.20 | 34.97 | 34.01 | 34.16 | 1,249,052 | -0.07(-0.22%) |
Oct 18, 2007 | 33.28 | 35.00 | 33.27 | 34.24 | 1,497,722 | -1.09(-3.08%) |
Oct 17, 2007 | 34.90 | 35.94 | 34.75 | 35.33 | 518,702 | +0.45(+1.29%) |
Oct 16, 2007 | 35.11 | 35.57 | 34.75 | 34.88 | 795,807 | -0.46(-1.29%) |
Oct 15, 2007 | 34.73 | 35.74 | 34.46 | 35.34 | 728,423 | +0.54(+1.55%) |
Oct 12, 2007 | 34.63 | 35.14 | 33.83 | 34.80 | 808,809 | +0.11(+0.31%) |
Oct 11, 2007 | 35.33 | 35.47 | 34.40 | 34.69 | 560,500 | -0.61(-1.72%) |
Oct 10, 2007 | 36.33 | 36.36 | 34.73 | 35.29 | 1,090,208 | -1.21(-3.32%) |
Oct 09, 2007 | 36.31 | 36.99 | 35.90 | 36.51 | 517,506 | +0.47(+1.29%) |
Oct 08, 2007 | 37.36 | 37.36 | 35.78 | 36.04 | 507,095 | -0.77(-2.10%) |
Oct 05, 2007 | 34.59 | 37.23 | 34.58 | 36.81 | 1,494,877 | +2.44(+7.11%) |
Oct 04, 2007 | 34.82 | 34.84 | 34.13 | 34.37 | 312,722 | -0.47(-1.36%) |
Oct 03, 2007 | 35.53 | 35.73 | 34.37 | 34.84 | 517,408 | -0.77(-2.17%) |
Oct 02, 2007 | 34.53 | 35.67 | 34.43 | 35.62 | 610,837 | +0.97(+2.81%) |
Oct 01, 2007 | 33.66 | 34.80 | 33.44 | 34.65 | 943,613 | -0.24(-0.69%) |
Sep 28, 2007 | 35.24 | 35.36 | 34.61 | 34.89 | 442,357 | -0.27(-0.78%) |
Sep 27, 2007 | 35.92 | 36.17 | 35.06 | 35.16 | 483,177 | -0.71(-1.99%) |
Sep 26, 2007 | 34.70 | 36.08 | 34.45 | 35.88 | 557,685 | +1.20(+3.45%) |
Sep 25, 2007 | 34.76 | 34.83 | 34.17 | 34.68 | 434,166 | -0.15(-0.43%) |
Sep 24, 2007 | 34.75 | 35.30 | 34.32 | 34.83 | 588,020 | +0.10(+0.29%) |
Sep 21, 2007 | 35.38 | 35.55 | 34.68 | 34.73 | 437,899 | -0.52(-1.46%) |
Sep 20, 2007 | 36.11 | 36.11 | 35.07 | 35.24 | 525,138 | -0.95(-2.62%) |
Sep 19, 2007 | 36.73 | 36.79 | 35.44 | 36.19 | 707,221 | -0.52(-1.40%) |
Sep 18, 2007 | 35.53 | 36.87 | 34.78 | 36.71 | 756,679 | +1.23(+3.47%) |
Sep 17, 2007 | 34.94 | 35.81 | 34.45 | 35.48 | 470,992 | +0.54(+1.55%) |
Sep 14, 2007 | 34.98 | 35.11 | 34.45 | 34.94 | 778,820 | -0.42(-1.18%) |
Sep 13, 2007 | 35.01 | 35.50 | 34.46 | 35.35 | 373,497 | +0.47(+1.33%) |
Sep 12, 2007 | 34.49 | 34.96 | 34.06 | 34.89 | 486,240 | +0.33(+0.96%) |
Sep 11, 2007 | 34.28 | 34.76 | 34.09 | 34.55 | 638,734 | +0.42(+1.24%) |
Sep 10, 2007 | 34.57 | 34.57 | 33.96 | 34.13 | 732,857 | -0.22(-0.65%) |
Sep 07, 2007 | 34.80 | 35.16 | 34.13 | 34.35 | 879,331 | -0.91(-2.57%) |
Sep 06, 2007 | 35.70 | 35.93 | 34.97 | 35.26 | 465,022 | -0.38(-1.07%) |
Sep 05, 2007 | 35.38 | 35.64 | 34.80 | 35.64 | 767,042 | +0.08(+0.23%) |
Sep 04, 2007 | 35.78 | 36.06 | 35.29 | 35.56 | 609,544 | -0.19(-0.53%) |
Aug 31, 2007 | 35.80 | 36.24 | 35.35 | 35.75 | 441,181 | +0.55(+1.56%) |
Aug 30, 2007 | 35.36 | 36.18 | 34.88 | 35.20 | 516,222 | -0.30(-0.84%) |
Aug 29, 2007 | 35.29 | 35.64 | 35.20 | 35.50 | 609,565 | +0.56(+1.59%) |
Aug 28, 2007 | 36.02 | 36.04 | 34.82 | 34.94 | 1,085,951 | -1.45(-3.97%) |
Aug 27, 2007 | 36.75 | 37.24 | 36.27 | 36.39 | 1,122,982 | -0.33(-0.91%) |
Aug 24, 2007 | 35.77 | 36.75 | 35.75 | 36.72 | 286,864 | +0.81(+2.24%) |
Aug 23, 2007 | 36.82 | 36.96 | 35.28 | 35.92 | 380,721 | -0.86(-2.35%) |
Aug 22, 2007 | 35.91 | 37.00 | 35.86 | 36.78 | 742,554 | +1.25(+3.51%) |
Aug 21, 2007 | 36.73 | 36.93 | 35.24 | 35.53 | 541,810 | -1.20(-3.26%) |
Aug 20, 2007 | 37.29 | 37.29 | 36.13 | 36.73 | 599,424 | -0.29(-0.79%) |
Aug 17, 2007 | 36.13 | 39.17 | 36.13 | 37.02 | 1,054,728 | +2.15(+6.17%) |
Aug 16, 2007 | 35.09 | 35.12 | 34.30 | 34.87 | 689,110 | -0.39(-1.11%) |
Aug 15, 2007 | 35.33 | 35.79 | 35.14 | 35.26 | 1,007,753 | -0.14(-0.40%) |
Aug 14, 2007 | 36.29 | 36.51 | 35.31 | 35.40 | 525,756 | -0.89(-2.45%) |
Aug 13, 2007 | 37.26 | 37.26 | 36.08 | 36.29 | 999,243 | -0.34(-0.93%) |
Aug 10, 2007 | 33.66 | 38.14 | 33.01 | 36.63 | 2,122,675 | +2.60(+7.65%) |
Aug 09, 2007 | 35.12 | 35.39 | 33.17 | 34.03 | 2,532,517 | -1.72(-4.81%) |
Aug 08, 2007 | 36.27 | 37.82 | 35.38 | 35.75 | 1,516,884 | -0.24(-0.67%) |
Aug 07, 2007 | 36.98 | 37.01 | 35.42 | 35.99 | 1,177,794 | -1.02(-2.76%) |
Aug 06, 2007 | 35.98 | 37.01 | 35.30 | 37.01 | 941,241 | +1.09(+3.03%) |
Aug 03, 2007 | 36.05 | 37.63 | 35.83 | 35.93 | 1,012,394 | -1.70(-4.53%) |
Aug 02, 2007 | 38.05 | 38.95 | 37.12 | 37.63 | 781,476 | -0.34(-0.90%) |
Aug 01, 2007 | 37.81 | 38.11 | 37.01 | 37.97 | 758,753 | +0.18(+0.48%) |
Jul 31, 2007 | 38.48 | 38.98 | 37.77 | 37.79 | 753,969 | -0.34(-0.89%) |
Jul 30, 2007 | 38.15 | 38.69 | 37.70 | 38.13 | 828,625 | -0.07(-0.20%) |
Jul 27, 2007 | 38.73 | 38.94 | 38.18 | 38.20 | 807,571 | -0.63(-1.63%) |
Jul 26, 2007 | 38.61 | 39.06 | 38.24 | 38.83 | 1,249,920 | -0.12(-0.32%) |
Jul 25, 2007 | 39.38 | 39.50 | 38.41 | 38.96 | 954,494 | -0.40(-1.01%) |
Jul 24, 2007 | 39.17 | 39.63 | 38.14 | 39.36 | 801,831 | +0.12(+0.30%) |
Jul 23, 2007 | 40.18 | 40.47 | 38.91 | 39.24 | 851,878 | -0.87(-2.18%) |
Jul 20, 2007 | 41.32 | 41.38 | 40.11 | 40.11 | 1,102,675 | -1.42(-3.42%) |
Jul 19, 2007 | 40.98 | 41.93 | 40.81 | 41.54 | 1,093,993 | -0.02(-0.04%) |
Jul 18, 2007 | 41.55 | 42.44 | 40.94 | 41.55 | 914,293 | +0.10(+0.24%) |
Jul 17, 2007 | 41.62 | 41.92 | 41.20 | 41.45 | 470,043 | -0.31(-0.74%) |
Jul 16, 2007 | 42.18 | 42.75 | 41.68 | 41.76 | 460,054 | -0.58(-1.37%) |
Jul 13, 2007 | 41.89 | 42.65 | 41.48 | 42.34 | 576,628 | +0.44(+1.05%) |
Jul 12, 2007 | 41.56 | 42.19 | 41.43 | 41.90 | 705,736 | +0.35(+0.84%) |
Jul 11, 2007 | 40.08 | 41.56 | 40.03 | 41.55 | 595,582 | +1.38(+3.43%) |
Jul 10, 2007 | 40.83 | 40.83 | 40.02 | 40.17 | 922,918 | -0.81(-1.97%) |
Jul 09, 2007 | 40.32 | 41.12 | 40.32 | 40.98 | 516,558 | +0.62(+1.52%) |
Jul 06, 2007 | 40.72 | 40.74 | 40.26 | 40.36 | 370,791 | -0.46(-1.12%) |
Jul 05, 2007 | 40.66 | 41.30 | 40.38 | 40.82 | 464,570 | +0.27(+0.68%) |
Jul 03, 2007 | 40.05 | 40.64 | 40.00 | 40.55 | 214,287 | +0.56(+1.39%) |
Jul 02, 2007 | 40.28 | 40.49 | 39.66 | 39.99 | 625,183 | -0.12(-0.29%) |
Jun 29, 2007 | 40.36 | 40.63 | 39.86 | 40.11 | 789,380 | -0.03(-0.08%) |
Jun 28, 2007 | 39.55 | 40.39 | 39.37 | 40.14 | 700,683 | +0.41(+1.03%) |
Jun 27, 2007 | 38.81 | 39.97 | 38.73 | 39.73 | 886,069 | +1.07(+2.77%) |
Jun 26, 2007 | 38.62 | 39.07 | 38.45 | 38.66 | 835,331 | +0.07(+0.17%) |
Jun 25, 2007 | 37.99 | 39.04 | 37.94 | 38.59 | 1,178,997 | +0.90(+2.38%) |
Jun 22, 2007 | 37.96 | 38.34 | 37.58 | 37.70 | 1,181,731 | -0.41(-1.07%) |
Jun 21, 2007 | 38.13 | 38.26 | 37.70 | 38.10 | 722,112 | +0.03(+0.09%) |
Jun 20, 2007 | 38.61 | 38.89 | 37.91 | 38.07 | 847,065 | -0.52(-1.36%) |
Jun 19, 2007 | 38.88 | 38.91 | 38.48 | 38.59 | 659,510 | -0.33(-0.85%) |
Jun 18, 2007 | 39.24 | 39.33 | 38.46 | 38.93 | 634,005 | -0.15(-0.38%) |
Jun 15, 2007 | 39.30 | 40.06 | 38.98 | 39.08 | 733,136 | -0.05(-0.13%) |
Jun 14, 2007 | 39.03 | 39.86 | 39.01 | 39.13 | 667,450 | +0.18(+0.47%) |
Jun 13, 2007 | 38.58 | 39.12 | 38.42 | 38.94 | 573,011 | +0.52(+1.36%) |
Jun 12, 2007 | 38.93 | 39.18 | 38.40 | 38.42 | 471,594 | -0.69(-1.76%) |
Jun 11, 2007 | 39.44 | 39.70 | 39.05 | 39.11 | 321,090 | -0.60(-1.51%) |
Jun 08, 2007 | 38.72 | 39.72 | 38.59 | 39.71 | 614,760 | +1.06(+2.73%) |
Jun 07, 2007 | 39.07 | 39.33 | 38.49 | 38.65 | 933,338 | -0.56(-1.42%) |
Jun 06, 2007 | 40.07 | 40.26 | 38.79 | 39.21 | 937,797 | -1.10(-2.72%) |
Jun 05, 2007 | 40.52 | 40.74 | 39.83 | 40.31 | 623,598 | -0.37(-0.92%) |
Jun 04, 2007 | 41.09 | 41.20 | 40.55 | 40.68 | 412,858 | -0.46(-1.11%) |
Jun 01, 2007 | 40.66 | 41.41 | 40.48 | 41.14 | 756,985 | +0.69(+1.71%) |
May 31, 2007 | 40.68 | 41.15 | 40.33 | 40.45 | 675,111 | -0.31(-0.75%) |
May 30, 2007 | 40.61 | 41.00 | 40.55 | 40.75 | 729,764 | +0.12(+0.31%) |
May 29, 2007 | 40.15 | 40.76 | 39.78 | 40.63 | 665,192 | +0.67(+1.69%) |
May 25, 2007 | 41.34 | 41.36 | 39.91 | 39.96 | 986,437 | -1.32(-3.20%) |
May 24, 2007 | 42.72 | 43.24 | 41.06 | 41.28 | 1,129,093 | -1.30(-3.06%) |
May 23, 2007 | 42.15 | 43.38 | 42.14 | 42.58 | 888,677 | +0.38(+0.91%) |
May 22, 2007 | 42.05 | 42.50 | 41.79 | 42.20 | 637,019 | +0.15(+0.36%) |
May 21, 2007 | 41.30 | 42.28 | 41.15 | 42.05 | 508,543 | +0.91(+2.22%) |
May 18, 2007 | 41.44 | 41.44 | 40.89 | 41.14 | 420,532 | -0.17(-0.42%) |
May 17, 2007 | 41.61 | 41.84 | 41.15 | 41.31 | 304,613 | -0.49(-1.17%) |
May 16, 2007 | 41.49 | 42.08 | 41.02 | 41.80 | 454,002 | +0.57(+1.39%) |
May 15, 2007 | 40.81 | 41.79 | 40.74 | 41.23 | 457,811 | +0.40(+0.98%) |
May 14, 2007 | 41.93 | 41.94 | 40.61 | 40.83 | 501,331 | -0.82(-1.98%) |
May 11, 2007 | 41.97 | 42.04 | 41.40 | 41.65 | 330,584 | -0.07(-0.18%) |
May 10, 2007 | 42.33 | 42.33 | 41.19 | 41.73 | 713,933 | -0.60(-1.41%) |
May 09, 2007 | 42.23 | 42.37 | 41.81 | 42.33 | 512,582 | +0.01(+0.02%) |
May 08, 2007 | 41.50 | 42.52 | 40.97 | 42.32 | 625,450 | +0.76(+1.82%) |
May 07, 2007 | 41.48 | 41.59 | 41.14 | 41.56 | 552,928 | +0.24(+0.58%) |
May 04, 2007 | 41.69 | 41.84 | 41.04 | 41.32 | 677,486 | -0.32(-0.78%) |
May 03, 2007 | 41.48 | 41.87 | 41.25 | 41.64 | 906,112 | +0.41(+0.99%) |
May 02, 2007 | 40.67 | 41.57 | 40.40 | 41.24 | 532,861 | +0.71(+1.76%) |