Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.18 | 24.78 | 22.83 | 24.45 | 1,124,217 | +1.49(+6.49%) |
Apr 29, 2008 | 24.81 | 24.82 | 21.47 | 22.96 | 2,868,774 | -3.13(-11.99%) |
Apr 28, 2008 | 26.28 | 26.29 | 25.66 | 26.09 | 612,726 | -0.27(-1.01%) |
Apr 25, 2008 | 26.24 | 26.44 | 25.73 | 26.36 | 219,341 | +0.14(+0.53%) |
Apr 24, 2008 | 25.41 | 26.60 | 25.28 | 26.22 | 347,314 | +0.92(+3.63%) |
Apr 23, 2008 | 24.88 | 25.48 | 24.74 | 25.30 | 286,599 | +0.53(+2.15%) |
Apr 22, 2008 | 25.14 | 25.14 | 24.46 | 24.77 | 398,890 | -0.47(-1.88%) |
Apr 21, 2008 | 25.17 | 25.34 | 24.93 | 25.24 | 314,795 | -0.07(-0.27%) |
Apr 18, 2008 | 25.29 | 25.47 | 25.10 | 25.31 | 264,075 | +0.33(+1.30%) |
Apr 17, 2008 | 24.87 | 25.26 | 24.80 | 24.98 | 336,930 | +0.06(+0.24%) |
Apr 16, 2008 | 24.48 | 25.03 | 24.36 | 24.92 | 339,169 | +0.46(+1.90%) |
Apr 15, 2008 | 24.38 | 24.59 | 24.15 | 24.46 | 236,339 | +0.25(+1.02%) |
Apr 14, 2008 | 24.15 | 24.50 | 24.09 | 24.21 | 370,333 | -0.06(-0.24%) |
Apr 11, 2008 | 24.56 | 24.74 | 23.99 | 24.27 | 285,374 | -0.52(-2.11%) |
Apr 10, 2008 | 24.28 | 25.12 | 24.12 | 24.80 | 360,644 | +0.46(+1.91%) |
Apr 09, 2008 | 24.59 | 24.69 | 24.27 | 24.33 | 393,783 | -0.28(-1.12%) |
Apr 08, 2008 | 23.89 | 24.86 | 23.76 | 24.61 | 504,169 | +0.56(+2.34%) |
Apr 07, 2008 | 24.46 | 24.46 | 23.73 | 24.05 | 278,798 | -0.02(-0.08%) |
Apr 04, 2008 | 23.79 | 24.24 | 23.37 | 24.07 | 374,040 | +0.22(+0.91%) |
Apr 03, 2008 | 23.36 | 24.00 | 23.09 | 23.85 | 663,970 | +0.52(+2.24%) |
Apr 02, 2008 | 22.55 | 23.62 | 22.10 | 23.32 | 967,590 | +1.11(+4.98%) |
Apr 01, 2008 | 21.24 | 22.33 | 21.12 | 22.22 | 593,967 | +0.98(+4.60%) |
Mar 31, 2008 | 21.80 | 21.80 | 21.10 | 21.24 | 952,176 | -0.67(-3.06%) |
Mar 28, 2008 | 22.55 | 22.58 | 21.85 | 21.91 | 385,729 | -0.66(-2.93%) |
Mar 27, 2008 | 22.80 | 22.85 | 22.41 | 22.57 | 397,025 | -0.17(-0.74%) |
Mar 26, 2008 | 22.76 | 22.91 | 22.40 | 22.74 | 369,975 | -0.13(-0.56%) |
Mar 25, 2008 | 22.83 | 23.02 | 22.60 | 22.87 | 666,649 | +0.12(+0.52%) |
Mar 24, 2008 | 21.89 | 22.90 | 21.87 | 22.75 | 431,976 | +0.98(+4.49%) |
Mar 21, 2008 | 21.42 | 21.86 | 20.83 | 21.78 | 432,178 | +0.00(+0.00%) |
Mar 20, 2008 | 21.42 | 21.86 | 20.83 | 21.78 | 432,178 | +0.34(+1.57%) |
Mar 19, 2008 | 21.94 | 22.16 | 21.44 | 21.44 | 407,358 | -0.43(-1.99%) |
Mar 18, 2008 | 20.69 | 21.97 | 20.66 | 21.87 | 437,239 | +1.31(+6.38%) |
Mar 17, 2008 | 21.05 | 21.21 | 20.43 | 20.56 | 563,271 | -1.07(-4.93%) |
Mar 14, 2008 | 22.57 | 22.58 | 21.22 | 21.63 | 591,130 | -0.68(-3.05%) |
Mar 13, 2008 | 22.13 | 22.47 | 21.82 | 22.31 | 422,048 | -0.16(-0.70%) |
Mar 12, 2008 | 22.53 | 22.70 | 22.09 | 22.47 | 243,138 | +0.11(+0.49%) |
Mar 11, 2008 | 22.70 | 22.70 | 21.95 | 22.36 | 306,050 | +0.21(+0.94%) |
Mar 10, 2008 | 22.17 | 22.67 | 21.97 | 22.15 | 294,400 | +0.03(+0.13%) |
Mar 07, 2008 | 22.18 | 22.63 | 21.94 | 22.12 | 395,100 | -0.36(-1.58%) |
Mar 06, 2008 | 22.73 | 22.87 | 22.43 | 22.48 | 408,921 | -0.40(-1.77%) |
Mar 05, 2008 | 22.34 | 22.90 | 22.21 | 22.88 | 403,306 | +0.68(+3.07%) |
Mar 04, 2008 | 22.14 | 22.39 | 22.07 | 22.20 | 464,901 | -0.18(-0.79%) |
Mar 03, 2008 | 22.80 | 22.82 | 22.10 | 22.38 | 475,408 | -0.52(-2.28%) |
Feb 29, 2008 | 23.11 | 23.32 | 22.82 | 22.90 | 586,159 | -0.62(-2.64%) |
Feb 28, 2008 | 24.04 | 24.18 | 23.29 | 23.52 | 455,712 | -0.69(-2.85%) |
Feb 27, 2008 | 23.96 | 24.29 | 23.76 | 24.21 | 376,155 | +0.16(+0.66%) |
Feb 26, 2008 | 23.69 | 24.35 | 23.61 | 24.06 | 407,358 | +0.33(+1.37%) |
Feb 25, 2008 | 23.54 | 23.83 | 23.07 | 23.73 | 526,496 | +0.10(+0.42%) |
Feb 22, 2008 | 24.19 | 24.19 | 22.93 | 23.63 | 491,139 | -0.53(-2.21%) |
Feb 21, 2008 | 24.58 | 24.77 | 24.08 | 24.16 | 503,926 | -0.23(-0.93%) |
Feb 20, 2008 | 24.16 | 24.41 | 23.81 | 24.39 | 374,624 | +0.27(+1.10%) |
Feb 19, 2008 | 24.63 | 24.68 | 23.98 | 24.12 | 427,298 | -0.31(-1.25%) |
Feb 18, 2008 | 24.63 | 24.64 | 24.22 | 24.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.63 | 24.64 | 24.22 | 24.43 | 360,858 | -0.31(-1.24%) |
Feb 14, 2008 | 25.03 | 25.03 | 24.67 | 24.74 | 429,747 | -0.16(-0.63%) |
Feb 13, 2008 | 24.96 | 24.97 | 24.71 | 24.89 | 430,336 | +0.16(+0.64%) |
Feb 12, 2008 | 24.24 | 24.86 | 23.94 | 24.74 | 719,094 | +0.67(+2.79%) |
Feb 11, 2008 | 24.01 | 24.20 | 23.53 | 24.07 | 673,696 | -0.04(-0.16%) |
Feb 08, 2008 | 24.19 | 24.41 | 23.74 | 24.10 | 555,825 | -0.22(-0.89%) |
Feb 07, 2008 | 24.32 | 24.63 | 24.10 | 24.32 | 511,908 | -0.11(-0.44%) |
Feb 06, 2008 | 25.00 | 25.16 | 24.40 | 24.43 | 635,706 | -0.49(-1.98%) |
Feb 05, 2008 | 24.94 | 25.04 | 24.72 | 24.92 | 643,743 | -0.43(-1.71%) |
Feb 04, 2008 | 25.47 | 25.56 | 25.12 | 25.36 | 488,303 | -0.08(-0.31%) |
Feb 01, 2008 | 25.32 | 25.51 | 24.47 | 25.44 | 682,712 | +0.27(+1.06%) |
Jan 31, 2008 | 25.23 | 25.36 | 24.81 | 25.17 | 897,986 | -0.25(-0.97%) |
Jan 30, 2008 | 25.28 | 25.48 | 25.22 | 25.42 | 2,772,489 | -0.05(-0.19%) |
Jan 29, 2008 | 24.02 | 25.65 | 23.83 | 25.47 | 1,693,920 | +1.85(+7.84%) |
Jan 28, 2008 | 23.13 | 23.62 | 22.80 | 23.62 | 906,278 | +0.23(+0.99%) |
Jan 25, 2008 | 23.23 | 23.44 | 22.72 | 23.38 | 1,407,787 | +0.37(+1.59%) |
Jan 24, 2008 | 21.99 | 23.26 | 21.64 | 23.02 | 1,516,990 | +1.28(+5.90%) |
Jan 23, 2008 | 21.52 | 22.19 | 20.92 | 21.74 | 1,805,254 | -0.04(-0.18%) |
Jan 22, 2008 | 21.37 | 22.44 | 21.31 | 21.78 | 993,727 | -0.53(-2.39%) |
Jan 21, 2008 | 22.33 | 22.66 | 21.86 | 22.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.33 | 22.66 | 21.86 | 22.31 | 1,140,666 | +0.04(+0.18%) |
Jan 17, 2008 | 23.33 | 23.38 | 22.01 | 22.27 | 1,768,671 | -1.12(-4.77%) |
Jan 16, 2008 | 22.56 | 24.13 | 22.36 | 23.38 | 2,157,872 | +0.77(+3.40%) |
Jan 15, 2008 | 26.16 | 26.16 | 22.55 | 22.61 | 5,196,084 | -5.36(-19.16%) |
Jan 14, 2008 | 28.18 | 28.43 | 27.90 | 27.97 | 650,512 | -0.15(-0.53%) |
Jan 11, 2008 | 27.92 | 28.29 | 27.14 | 28.12 | 1,050,156 | +0.03(+0.11%) |
Jan 10, 2008 | 27.65 | 28.42 | 27.51 | 28.09 | 614,330 | +0.32(+1.14%) |
Jan 09, 2008 | 28.66 | 28.78 | 27.68 | 27.78 | 1,636,234 | -1.00(-3.46%) |
Jan 08, 2008 | 29.94 | 29.94 | 28.74 | 28.77 | 671,872 | -0.98(-3.28%) |
Jan 07, 2008 | 30.10 | 30.33 | 29.56 | 29.75 | 493,267 | -0.32(-1.05%) |
Jan 04, 2008 | 29.99 | 30.28 | 29.76 | 30.07 | 983,799 | -0.27(-0.88%) |
Jan 03, 2008 | 31.14 | 31.14 | 30.20 | 30.33 | 789,250 | -0.70(-2.26%) |
Jan 02, 2008 | 31.86 | 31.86 | 30.92 | 31.03 | 638,846 | -0.70(-2.21%) |
Jan 01, 2008 | 31.95 | 32.05 | 31.67 | 31.73 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 31.95 | 32.05 | 31.67 | 31.73 | 523,429 | -0.25(-0.77%) |
Dec 28, 2007 | 32.48 | 32.63 | 31.82 | 31.98 | 512,544 | -0.45(-1.40%) |
Dec 27, 2007 | 33.17 | 33.30 | 32.34 | 32.44 | 341,305 | -0.78(-2.35%) |
Dec 26, 2007 | 33.36 | 33.38 | 32.66 | 33.22 | 356,198 | -0.06(-0.18%) |
Dec 24, 2007 | 32.43 | 33.40 | 32.40 | 33.27 | 309,786 | +0.76(+2.34%) |
Dec 21, 2007 | 33.69 | 33.69 | 32.33 | 32.51 | 1,157,645 | -0.75(-2.26%) |
Dec 20, 2007 | 33.56 | 33.61 | 33.04 | 33.27 | 587,483 | -0.03(-0.09%) |
Dec 19, 2007 | 33.85 | 33.85 | 33.16 | 33.29 | 518,796 | -0.52(-1.55%) |
Dec 18, 2007 | 34.40 | 34.55 | 33.72 | 33.82 | 401,903 | -0.34(-0.98%) |
Dec 17, 2007 | 34.17 | 34.73 | 33.98 | 34.15 | 499,751 | -0.11(-0.32%) |
Dec 14, 2007 | 34.48 | 34.66 | 34.06 | 34.26 | 559,926 | -0.35(-1.00%) |
Dec 13, 2007 | 34.64 | 34.85 | 33.43 | 34.61 | 1,389,364 | -0.27(-0.76%) |
Dec 12, 2007 | 35.12 | 35.30 | 34.57 | 34.87 | 642,088 | +0.31(+0.89%) |
Dec 11, 2007 | 35.82 | 35.92 | 34.42 | 34.57 | 580,594 | -1.28(-3.58%) |
Dec 10, 2007 | 35.44 | 35.92 | 35.44 | 35.85 | 306,003 | +0.26(+0.72%) |
Dec 07, 2007 | 35.93 | 36.04 | 35.53 | 35.59 | 448,291 | -0.34(-0.93%) |
Dec 06, 2007 | 35.55 | 36.13 | 35.32 | 35.93 | 549,898 | +0.27(+0.75%) |
Dec 05, 2007 | 36.08 | 36.23 | 35.39 | 35.66 | 984,002 | -0.13(-0.36%) |
Dec 04, 2007 | 35.38 | 36.07 | 35.38 | 35.79 | 699,428 | +0.18(+0.50%) |
Dec 03, 2007 | 36.28 | 36.28 | 35.61 | 35.61 | 515,555 | -0.87(-2.38%) |
Nov 30, 2007 | 37.08 | 37.10 | 36.21 | 36.48 | 769,634 | -0.36(-0.96%) |
Nov 29, 2007 | 37.02 | 37.12 | 36.46 | 36.84 | 1,005,783 | -0.39(-1.06%) |
Nov 28, 2007 | 37.01 | 37.39 | 36.80 | 37.23 | 684,840 | +0.23(+0.61%) |
Nov 27, 2007 | 37.26 | 37.64 | 36.82 | 37.01 | 617,774 | -0.21(-0.56%) |
Nov 26, 2007 | 37.87 | 37.87 | 37.00 | 37.21 | 697,301 | -0.69(-1.82%) |
Nov 23, 2007 | 37.47 | 38.23 | 37.38 | 37.90 | 175,162 | +0.59(+1.59%) |
Nov 21, 2007 | 37.82 | 37.82 | 37.27 | 37.31 | 440,891 | -0.59(-1.56%) |
Nov 20, 2007 | 39.09 | 39.09 | 37.50 | 37.90 | 1,523,668 | -1.18(-3.03%) |
Nov 19, 2007 | 39.29 | 39.42 | 38.82 | 39.09 | 661,134 | -0.32(-0.80%) |
Nov 16, 2007 | 38.83 | 40.11 | 38.73 | 39.40 | 1,069,911 | +0.62(+1.60%) |
Nov 15, 2007 | 38.63 | 39.29 | 38.63 | 38.78 | 886,665 | +0.02(+0.05%) |
Nov 14, 2007 | 39.48 | 39.98 | 38.72 | 38.76 | 1,142,042 | -0.70(-1.78%) |
Nov 13, 2007 | 38.85 | 39.59 | 38.26 | 39.46 | 2,037,501 | +0.71(+1.83%) |
Nov 12, 2007 | 36.91 | 38.86 | 36.91 | 38.75 | 1,758,905 | +1.66(+4.47%) |
Nov 09, 2007 | 36.35 | 37.49 | 36.23 | 37.09 | 918,962 | +0.51(+1.40%) |
Nov 08, 2007 | 36.44 | 36.92 | 36.26 | 36.58 | 790,012 | +0.04(+0.11%) |
Nov 07, 2007 | 36.30 | 36.72 | 36.30 | 36.54 | 1,044,584 | -0.11(-0.30%) |
Nov 06, 2007 | 36.97 | 36.97 | 36.52 | 36.65 | 452,440 | -0.24(-0.64%) |
Nov 05, 2007 | 36.74 | 37.19 | 36.70 | 36.89 | 530,548 | -0.17(-0.45%) |
Nov 02, 2007 | 37.09 | 37.47 | 36.33 | 37.06 | 1,218,630 | +0.18(+0.48%) |
Nov 01, 2007 | 37.23 | 37.43 | 36.78 | 36.88 | 1,187,124 | -0.55(-1.48%) |
Oct 31, 2007 | 35.83 | 37.62 | 35.83 | 37.43 | 3,998,616 | +3.82(+11.37%) |
Oct 30, 2007 | 33.70 | 33.90 | 33.56 | 33.61 | 615,241 | -0.24(-0.70%) |
Oct 29, 2007 | 34.03 | 34.08 | 33.64 | 33.85 | 437,548 | +0.02(+0.06%) |
Oct 26, 2007 | 34.07 | 34.07 | 33.57 | 33.83 | 394,796 | +0.12(+0.35%) |
Oct 25, 2007 | 34.18 | 34.38 | 33.49 | 33.71 | 711,788 | -0.32(-0.93%) |
Oct 24, 2007 | 34.00 | 34.16 | 33.56 | 34.02 | 631,755 | -0.16(-0.46%) |
Oct 23, 2007 | 33.83 | 34.21 | 33.81 | 34.18 | 486,682 | +0.41(+1.23%) |
Oct 22, 2007 | 34.34 | 34.34 | 33.28 | 33.77 | 990,384 | -0.60(-1.75%) |
Oct 19, 2007 | 35.60 | 35.71 | 34.30 | 34.37 | 919,063 | -1.23(-3.47%) |
Oct 18, 2007 | 35.38 | 35.69 | 35.29 | 35.60 | 1,330,778 | +0.02(+0.06%) |
Oct 17, 2007 | 35.69 | 35.73 | 35.35 | 35.58 | 393,783 | +0.11(+0.31%) |
Oct 16, 2007 | 35.46 | 35.65 | 35.39 | 35.48 | 433,698 | -0.08(-0.22%) |
Oct 15, 2007 | 35.68 | 35.74 | 35.42 | 35.55 | 727,997 | -0.18(-0.50%) |
Oct 12, 2007 | 36.10 | 36.30 | 35.58 | 35.73 | 366,430 | -0.27(-0.74%) |
Oct 11, 2007 | 36.45 | 36.47 | 35.73 | 36.00 | 292,981 | -0.37(-1.00%) |
Oct 10, 2007 | 36.56 | 36.57 | 36.22 | 36.36 | 221,762 | -0.26(-0.70%) |
Oct 09, 2007 | 36.69 | 36.69 | 36.34 | 36.62 | 266,540 | -0.05(-0.13%) |
Oct 08, 2007 | 36.49 | 36.77 | 36.46 | 36.67 | 456,593 | +0.10(+0.27%) |
Oct 05, 2007 | 36.25 | 36.57 | 36.08 | 36.57 | 295,818 | +0.51(+1.42%) |
Oct 04, 2007 | 36.34 | 36.39 | 35.98 | 36.06 | 207,680 | -0.16(-0.44%) |
Oct 03, 2007 | 36.01 | 36.37 | 36.01 | 36.22 | 646,343 | +0.08(+0.22%) |
Oct 02, 2007 | 35.78 | 36.28 | 35.58 | 36.14 | 624,359 | +0.34(+0.94%) |
Oct 01, 2007 | 35.55 | 35.85 | 35.55 | 35.80 | 870,132 | +0.16(+0.44%) |
Sep 28, 2007 | 35.93 | 35.94 | 35.51 | 35.64 | 387,704 | -0.29(-0.80%) |
Sep 27, 2007 | 35.82 | 35.93 | 35.53 | 35.93 | 273,632 | +0.25(+0.69%) |
Sep 26, 2007 | 35.76 | 35.86 | 35.44 | 35.68 | 430,557 | +0.04(+0.11%) |
Sep 25, 2007 | 35.53 | 35.82 | 35.46 | 35.64 | 300,883 | +0.09(+0.25%) |
Sep 24, 2007 | 35.88 | 35.98 | 35.48 | 35.55 | 653,840 | -0.37(-1.02%) |
Sep 21, 2007 | 36.51 | 36.51 | 35.70 | 35.92 | 739,343 | -0.38(-1.03%) |
Sep 20, 2007 | 36.88 | 36.90 | 36.28 | 36.30 | 529,535 | -0.57(-1.55%) |
Sep 19, 2007 | 36.80 | 37.22 | 36.74 | 36.87 | 526,698 | +0.35(+0.95%) |
Sep 18, 2007 | 36.70 | 36.80 | 36.13 | 36.52 | 870,030 | +0.02(+0.05%) |
Sep 17, 2007 | 36.87 | 36.90 | 36.28 | 36.50 | 409,789 | -0.53(-1.44%) |
Sep 14, 2007 | 36.34 | 37.30 | 35.78 | 37.04 | 376,358 | +0.40(+1.10%) |
Sep 13, 2007 | 36.63 | 37.13 | 36.16 | 36.63 | 456,999 | +0.17(+0.46%) |
Sep 12, 2007 | 36.46 | 36.82 | 36.18 | 36.46 | 440,992 | -0.03(-0.08%) |
Sep 11, 2007 | 36.40 | 36.77 | 35.98 | 36.49 | 549,594 | +0.24(+0.65%) |
Sep 10, 2007 | 37.02 | 37.33 | 36.06 | 36.26 | 639,859 | -0.73(-1.97%) |
Sep 07, 2007 | 37.13 | 37.54 | 36.56 | 36.99 | 578,467 | -0.50(-1.34%) |
Sep 06, 2007 | 37.54 | 37.79 | 36.74 | 37.49 | 736,507 | -0.02(-0.05%) |
Sep 05, 2007 | 37.19 | 37.93 | 36.73 | 37.51 | 682,003 | +0.25(+0.66%) |
Sep 04, 2007 | 36.43 | 37.47 | 36.34 | 37.26 | 511,300 | +0.75(+2.05%) |
Aug 31, 2007 | 36.23 | 36.62 | 35.80 | 36.51 | 616,356 | +0.67(+1.87%) |
Aug 30, 2007 | 35.64 | 36.48 | 35.54 | 35.84 | 588,496 | +0.08(+0.22%) |
Aug 29, 2007 | 35.47 | 35.79 | 35.36 | 35.76 | 264,007 | +0.47(+1.34%) |
Aug 28, 2007 | 35.63 | 35.63 | 35.04 | 35.29 | 719,690 | -0.58(-1.62%) |
Aug 27, 2007 | 36.11 | 36.27 | 35.70 | 35.87 | 276,570 | -0.26(-0.71%) |
Aug 24, 2007 | 35.51 | 36.23 | 35.44 | 36.13 | 331,782 | +0.51(+1.44%) |
Aug 23, 2007 | 35.93 | 35.93 | 35.49 | 35.61 | 234,527 | -0.15(-0.41%) |
Aug 22, 2007 | 35.87 | 36.09 | 35.51 | 35.76 | 350,018 | +0.20(+0.56%) |
Aug 21, 2007 | 35.33 | 35.72 | 35.28 | 35.56 | 642,392 | +0.13(+0.36%) |
Aug 20, 2007 | 35.94 | 36.23 | 35.28 | 35.44 | 686,866 | -0.53(-1.48%) |
Aug 17, 2007 | 36.58 | 36.58 | 35.53 | 35.97 | 289,233 | +0.10(+0.28%) |
Aug 16, 2007 | 35.06 | 36.22 | 34.87 | 35.87 | 1,117,829 | +0.68(+1.94%) |
Aug 15, 2007 | 35.89 | 36.46 | 35.15 | 35.19 | 1,137,584 | -0.70(-1.95%) |
Aug 14, 2007 | 36.43 | 36.57 | 35.85 | 35.89 | 809,550 | -0.54(-1.49%) |
Aug 13, 2007 | 36.07 | 36.96 | 36.07 | 36.43 | 525,483 | +0.38(+1.07%) |
Aug 10, 2007 | 35.16 | 36.21 | 35.09 | 36.05 | 1,079,276 | +0.51(+1.44%) |
Aug 09, 2007 | 35.83 | 36.33 | 35.30 | 35.54 | 2,032,030 | -0.73(-2.01%) |
Aug 08, 2007 | 36.93 | 37.35 | 35.70 | 36.27 | 1,344,252 | -0.76(-2.05%) |
Aug 07, 2007 | 37.31 | 37.42 | 36.75 | 37.03 | 891,300 | -0.29(-0.77%) |
Aug 06, 2007 | 37.60 | 37.71 | 36.86 | 37.31 | 934,563 | -0.28(-0.74%) |
Aug 03, 2007 | 37.92 | 38.54 | 37.58 | 37.59 | 619,598 | -0.95(-2.46%) |
Aug 02, 2007 | 38.07 | 38.72 | 37.91 | 38.54 | 865,472 | +0.58(+1.53%) |
Aug 01, 2007 | 38.71 | 39.12 | 37.46 | 37.95 | 1,484,158 | -0.80(-2.06%) |
Jul 31, 2007 | 38.64 | 39.36 | 38.50 | 38.75 | 969,211 | +0.11(+0.28%) |
Jul 30, 2007 | 38.24 | 38.75 | 38.04 | 38.64 | 1,009,227 | +0.67(+1.77%) |
Jul 27, 2007 | 37.29 | 38.33 | 37.00 | 37.97 | 1,146,195 | +0.79(+2.12%) |
Jul 26, 2007 | 37.56 | 38.22 | 36.65 | 37.18 | 1,745,937 | -0.47(-1.26%) |
Jul 25, 2007 | 37.45 | 37.87 | 37.07 | 37.66 | 994,234 | +0.37(+0.98%) |
Jul 24, 2007 | 37.97 | 38.04 | 37.11 | 37.29 | 552,735 | -0.91(-2.38%) |
Jul 23, 2007 | 38.50 | 38.89 | 38.10 | 38.20 | 416,172 | -0.20(-0.51%) |
Jul 20, 2007 | 39.18 | 39.21 | 38.38 | 38.40 | 562,359 | -0.85(-2.16%) |
Jul 19, 2007 | 38.92 | 39.32 | 38.89 | 39.25 | 263,501 | +0.29(+0.73%) |
Jul 18, 2007 | 38.74 | 38.99 | 38.42 | 38.96 | 453,554 | +0.13(+0.33%) |
Jul 17, 2007 | 38.89 | 39.12 | 38.70 | 38.83 | 1,281,239 | +0.09(+0.23%) |
Jul 16, 2007 | 38.89 | 38.99 | 38.61 | 38.74 | 470,476 | -0.22(-0.56%) |
Jul 13, 2007 | 38.89 | 39.02 | 38.62 | 38.96 | 283,864 | +0.01(+0.03%) |
Jul 12, 2007 | 38.99 | 39.31 | 38.65 | 38.95 | 436,341 | +0.06(+0.15%) |
Jul 11, 2007 | 38.78 | 38.96 | 38.66 | 38.89 | 277,279 | +0.18(+0.46%) |
Jul 10, 2007 | 39.29 | 39.34 | 38.67 | 38.71 | 377,067 | -0.79(-2.00%) |
Jul 09, 2007 | 39.68 | 39.68 | 39.19 | 39.50 | 208,693 | -0.21(-0.52%) |
Jul 06, 2007 | 39.47 | 39.75 | 39.17 | 39.71 | 329,148 | +0.24(+0.60%) |
Jul 05, 2007 | 39.43 | 39.58 | 38.65 | 39.47 | 1,130,594 | -0.31(-0.77%) |
Jul 03, 2007 | 40.00 | 40.08 | 39.73 | 39.78 | 205,958 | -0.23(-0.57%) |
Jul 02, 2007 | 39.53 | 40.05 | 39.49 | 40.01 | 1,041,950 | +0.40(+1.02%) |
Jun 29, 2007 | 37.02 | 40.18 | 37.02 | 39.60 | 4,285,016 | +2.70(+7.33%) |
Jun 28, 2007 | 36.97 | 37.19 | 36.76 | 36.90 | 683,219 | -0.14(-0.37%) |
Jun 27, 2007 | 36.62 | 37.21 | 36.41 | 37.04 | 691,020 | +0.26(+0.70%) |
Jun 26, 2007 | 36.97 | 37.02 | 36.59 | 36.78 | 604,402 | +0.02(+0.05%) |
Jun 25, 2007 | 36.31 | 36.94 | 36.25 | 36.76 | 607,441 | +0.37(+1.00%) |
Jun 22, 2007 | 36.63 | 36.67 | 36.39 | 36.39 | 669,948 | -0.24(-0.65%) |
Jun 21, 2007 | 36.43 | 36.79 | 36.23 | 36.63 | 443,930 | +0.03(+0.08%) |
Jun 20, 2007 | 36.55 | 36.81 | 36.42 | 36.60 | 459,025 | +0.07(+0.19%) |
Jun 19, 2007 | 36.52 | 36.77 | 36.37 | 36.53 | 382,234 | -0.20(-0.54%) |
Jun 18, 2007 | 36.47 | 36.78 | 36.33 | 36.73 | 541,895 | +0.30(+0.81%) |
Jun 15, 2007 | 36.52 | 36.52 | 36.33 | 36.43 | 727,490 | -0.14(-0.38%) |
Jun 14, 2007 | 36.58 | 36.98 | 36.37 | 36.57 | 480,907 | -0.03(-0.08%) |
Jun 13, 2007 | 36.80 | 36.82 | 36.37 | 36.60 | 575,630 | -0.02(-0.05%) |
Jun 12, 2007 | 36.65 | 36.83 | 36.39 | 36.62 | 948,949 | -0.08(-0.22%) |
Jun 11, 2007 | 37.02 | 37.13 | 36.61 | 36.70 | 456,441 | -0.32(-0.85%) |
Jun 08, 2007 | 36.66 | 37.09 | 36.52 | 37.02 | 420,731 | +0.67(+1.85%) |
Jun 07, 2007 | 37.05 | 37.11 | 36.34 | 36.34 | 853,517 | -0.86(-2.31%) |
Jun 06, 2007 | 37.56 | 37.61 | 37.15 | 37.20 | 1,122,794 | -0.35(-0.92%) |
Jun 05, 2007 | 37.31 | 37.64 | 37.19 | 37.55 | 437,041 | +0.01(+0.03%) |
Jun 04, 2007 | 37.04 | 37.54 | 36.98 | 37.54 | 870,030 | +0.27(+0.72%) |
Jun 01, 2007 | 37.31 | 37.41 | 37.07 | 37.27 | 459,531 | -0.09(-0.24%) |
May 31, 2007 | 36.93 | 37.59 | 36.85 | 37.36 | 739,242 | +0.50(+1.37%) |
May 30, 2007 | 36.49 | 37.17 | 36.46 | 36.86 | 904,171 | +0.29(+0.78%) |
May 29, 2007 | 36.66 | 36.90 | 36.49 | 36.57 | 424,330 | -0.07(-0.19%) |
May 25, 2007 | 36.46 | 36.70 | 36.38 | 36.64 | 387,502 | +0.32(+0.87%) |
May 24, 2007 | 36.39 | 36.80 | 36.27 | 36.33 | 629,728 | -0.07(-0.19%) |
May 23, 2007 | 36.44 | 36.68 | 36.33 | 36.39 | 471,688 | -0.13(-0.35%) |
May 22, 2007 | 36.16 | 36.61 | 36.09 | 36.52 | 614,207 | +0.43(+1.20%) |
May 21, 2007 | 36.04 | 36.23 | 35.61 | 36.09 | 911,465 | +0.02(+0.05%) |
May 18, 2007 | 35.22 | 36.14 | 35.12 | 36.07 | 1,255,202 | +0.86(+2.44%) |
May 17, 2007 | 34.91 | 35.43 | 34.89 | 35.21 | 980,962 | +0.28(+0.79%) |
May 16, 2007 | 34.62 | 34.95 | 34.59 | 34.93 | 1,036,378 | +0.36(+1.03%) |
May 15, 2007 | 35.14 | 35.24 | 34.53 | 34.58 | 1,126,947 | -0.43(-1.24%) |
May 14, 2007 | 35.54 | 35.61 | 34.90 | 35.01 | 493,773 | -0.55(-1.55%) |
May 11, 2007 | 35.47 | 35.76 | 35.43 | 35.56 | 614,431 | +0.29(+0.81%) |
May 10, 2007 | 35.29 | 35.57 | 35.19 | 35.28 | 930,714 | -0.16(-0.45%) |
May 09, 2007 | 35.69 | 35.84 | 35.43 | 35.44 | 1,230,510 | -0.45(-1.26%) |
May 08, 2007 | 35.49 | 36.07 | 35.27 | 35.89 | 951,583 | +0.35(+0.97%) |
May 07, 2007 | 35.35 | 35.66 | 35.31 | 35.55 | 801,367 | +0.18(+0.50%) |
May 04, 2007 | 35.76 | 35.78 | 35.12 | 35.37 | 1,253,885 | -0.37(-1.02%) |
May 03, 2007 | 35.19 | 35.73 | 35.14 | 35.73 | 1,216,706 | +0.48(+1.37%) |
May 02, 2007 | 35.49 | 35.68 | 35.22 | 35.25 | 970,933 | -0.28(-0.78%) |