Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 26.66 | 26.88 | 26.27 | 26.33 | 130,395 | -0.29(-1.09%) |
Apr 29, 2008 | 26.79 | 26.91 | 26.55 | 26.62 | 45,154 | -0.20(-0.76%) |
Apr 28, 2008 | 26.70 | 27.06 | 26.53 | 26.83 | 158,952 | +0.08(+0.30%) |
Apr 25, 2008 | 26.45 | 26.77 | 25.98 | 26.74 | 44,681 | +0.44(+1.65%) |
Apr 24, 2008 | 25.58 | 26.37 | 25.57 | 26.31 | 149,984 | +1.03(+4.07%) |
Apr 23, 2008 | 25.55 | 25.64 | 25.13 | 25.28 | 173,257 | -0.29(-1.13%) |
Apr 22, 2008 | 25.37 | 25.68 | 25.16 | 25.57 | 262,247 | +0.09(+0.37%) |
Apr 21, 2008 | 26.11 | 26.25 | 25.47 | 25.48 | 103,237 | -0.85(-3.22%) |
Apr 18, 2008 | 26.65 | 27.01 | 26.23 | 26.32 | 350,459 | +0.26(+1.00%) |
Apr 17, 2008 | 25.58 | 26.16 | 25.19 | 26.06 | 331,396 | +0.41(+1.61%) |
Apr 16, 2008 | 25.07 | 25.65 | 25.07 | 25.65 | 89,464 | +0.86(+3.48%) |
Apr 15, 2008 | 24.48 | 24.98 | 24.34 | 24.79 | 388,271 | +0.59(+2.44%) |
Apr 14, 2008 | 25.16 | 25.21 | 24.16 | 24.20 | 177,383 | -1.06(-4.20%) |
Apr 11, 2008 | 25.30 | 25.77 | 25.21 | 25.26 | 81,131 | -0.36(-1.42%) |
Apr 10, 2008 | 25.55 | 25.87 | 25.25 | 25.62 | 106,004 | +0.04(+0.17%) |
Apr 09, 2008 | 26.16 | 26.24 | 25.56 | 25.58 | 43,744 | -0.54(-2.09%) |
Apr 08, 2008 | 26.42 | 26.51 | 25.98 | 26.12 | 279,103 | -0.51(-1.93%) |
Apr 07, 2008 | 26.59 | 27.02 | 26.40 | 26.64 | 103,615 | +0.39(+1.49%) |
Apr 04, 2008 | 27.02 | 27.02 | 26.23 | 26.24 | 122,630 | -0.67(-2.51%) |
Apr 03, 2008 | 26.93 | 27.06 | 26.64 | 26.92 | 125,210 | -0.09(-0.32%) |
Apr 02, 2008 | 27.20 | 27.61 | 26.88 | 27.01 | 160,277 | -0.04(-0.13%) |
Apr 01, 2008 | 25.98 | 27.04 | 25.98 | 27.04 | 154,168 | +1.45(+5.67%) |
Mar 31, 2008 | 25.64 | 26.08 | 25.38 | 25.59 | 146,581 | +0.10(+0.40%) |
Mar 28, 2008 | 26.35 | 26.35 | 25.48 | 25.49 | 170,510 | -0.67(-2.58%) |
Mar 27, 2008 | 26.83 | 26.84 | 26.03 | 26.16 | 285,860 | -0.49(-1.82%) |
Mar 26, 2008 | 27.47 | 27.47 | 26.50 | 26.65 | 312,239 | -0.88(-3.19%) |
Mar 25, 2008 | 27.59 | 27.72 | 27.03 | 27.53 | 322,896 | -0.16(-0.58%) |
Mar 24, 2008 | 27.81 | 28.52 | 27.61 | 27.69 | 328,144 | +0.20(+0.74%) |
Mar 21, 2008 | 25.87 | 27.52 | 25.87 | 27.48 | 214,203 | +0.00(+0.00%) |
Mar 20, 2008 | 25.87 | 27.52 | 25.87 | 27.48 | 214,203 | +1.57(+6.04%) |
Mar 19, 2008 | 26.86 | 26.90 | 25.90 | 25.92 | 507,213 | -0.36(-1.35%) |
Mar 18, 2008 | 25.56 | 26.30 | 25.31 | 26.27 | 592,804 | +1.09(+4.35%) |
Mar 17, 2008 | 25.38 | 25.39 | 24.27 | 25.18 | 453,912 | -0.37(-1.45%) |
Mar 14, 2008 | 26.53 | 26.56 | 25.21 | 25.55 | 869,714 | -0.83(-3.16%) |
Mar 13, 2008 | 25.53 | 26.54 | 25.11 | 26.38 | 777,937 | +0.33(+1.28%) |
Mar 12, 2008 | 26.79 | 27.46 | 26.04 | 26.05 | 449,240 | -0.51(-1.94%) |
Mar 11, 2008 | 25.53 | 26.62 | 25.15 | 26.56 | 398,873 | +1.94(+7.86%) |
Mar 10, 2008 | 24.79 | 25.27 | 24.45 | 24.63 | 214,454 | -0.28(-1.14%) |
Mar 07, 2008 | 24.66 | 25.44 | 24.35 | 24.91 | 347,859 | +0.17(+0.70%) |
Mar 06, 2008 | 25.23 | 25.48 | 24.73 | 24.74 | 337,433 | -0.79(-3.08%) |
Mar 05, 2008 | 25.77 | 26.26 | 25.37 | 25.52 | 230,839 | -0.24(-0.94%) |
Mar 04, 2008 | 25.39 | 25.88 | 24.92 | 25.77 | 295,447 | -0.09(-0.34%) |
Mar 03, 2008 | 26.03 | 26.08 | 25.59 | 25.85 | 189,601 | -0.31(-1.19%) |
Feb 29, 2008 | 26.82 | 26.82 | 26.08 | 26.16 | 258,349 | -0.99(-3.63%) |
Feb 28, 2008 | 27.74 | 27.74 | 27.07 | 27.15 | 189,332 | -0.80(-2.85%) |
Feb 27, 2008 | 27.69 | 28.39 | 27.61 | 27.95 | 99,975 | -0.01(-0.05%) |
Feb 26, 2008 | 27.64 | 28.30 | 27.61 | 27.96 | 560,826 | +0.14(+0.49%) |
Feb 25, 2008 | 27.74 | 27.90 | 27.04 | 27.83 | 384,242 | +0.19(+0.68%) |
Feb 22, 2008 | 27.34 | 27.64 | 26.66 | 27.64 | 425,135 | +0.49(+1.82%) |
Feb 21, 2008 | 28.21 | 28.21 | 27.09 | 27.14 | 414,552 | -0.56(-2.02%) |
Feb 20, 2008 | 26.90 | 27.80 | 26.85 | 27.70 | 225,199 | +0.50(+1.84%) |
Feb 19, 2008 | 28.15 | 28.15 | 27.09 | 27.20 | 188,091 | -0.51(-1.86%) |
Feb 18, 2008 | 27.01 | 27.72 | 26.70 | 27.72 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.01 | 27.72 | 26.70 | 27.72 | 175,542 | +0.12(+0.45%) |
Feb 14, 2008 | 28.25 | 28.25 | 27.50 | 27.59 | 179,658 | -0.47(-1.68%) |
Feb 13, 2008 | 28.56 | 28.56 | 27.51 | 28.06 | 251,989 | +0.07(+0.23%) |
Feb 12, 2008 | 28.07 | 28.33 | 27.65 | 28.00 | 431,892 | +0.38(+1.37%) |
Feb 11, 2008 | 27.96 | 27.96 | 27.35 | 27.62 | 169,237 | -0.37(-1.32%) |
Feb 08, 2008 | 28.44 | 28.49 | 27.52 | 27.99 | 157,740 | -0.55(-1.93%) |
Feb 07, 2008 | 27.72 | 28.64 | 27.72 | 28.54 | 271,518 | +0.59(+2.13%) |
Feb 06, 2008 | 28.19 | 28.59 | 27.69 | 27.95 | 206,596 | -0.12(-0.44%) |
Feb 05, 2008 | 28.45 | 28.68 | 28.07 | 28.07 | 159,139 | -0.86(-2.98%) |
Feb 04, 2008 | 29.99 | 29.99 | 28.89 | 28.93 | 1,141,371 | -1.13(-3.76%) |
Feb 01, 2008 | 29.71 | 30.09 | 29.50 | 30.07 | 431,878 | +0.59(+2.02%) |
Jan 31, 2008 | 27.96 | 29.71 | 27.72 | 29.47 | 1,022,893 | +1.05(+3.70%) |
Jan 30, 2008 | 28.70 | 29.40 | 28.32 | 28.42 | 151,469 | -0.23(-0.81%) |
Jan 29, 2008 | 28.43 | 28.65 | 27.78 | 28.65 | 270,829 | +0.57(+2.04%) |
Jan 28, 2008 | 27.08 | 28.08 | 26.82 | 28.08 | 272,552 | +0.89(+3.28%) |
Jan 25, 2008 | 28.29 | 28.29 | 26.94 | 27.19 | 366,495 | -0.49(-1.76%) |
Jan 24, 2008 | 27.50 | 27.84 | 27.05 | 27.67 | 138,862 | +0.42(+1.54%) |
Jan 23, 2008 | 25.21 | 27.54 | 24.47 | 27.25 | 354,892 | +1.88(+7.40%) |
Jan 22, 2008 | 25.33 | 25.94 | 23.40 | 25.37 | 581,924 | +0.87(+3.55%) |
Jan 21, 2008 | 24.80 | 25.04 | 24.03 | 24.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.80 | 25.04 | 24.03 | 24.50 | 68,490 | -0.12(-0.47%) |
Jan 17, 2008 | 25.74 | 25.74 | 24.60 | 24.62 | 376,837 | -1.03(-4.01%) |
Jan 16, 2008 | 25.11 | 26.07 | 25.08 | 25.65 | 65,500 | +0.61(+2.46%) |
Jan 15, 2008 | 25.29 | 25.33 | 24.79 | 25.03 | 133,106 | -0.59(-2.32%) |
Jan 14, 2008 | 25.88 | 25.93 | 25.31 | 25.63 | 86,185 | -0.12(-0.48%) |
Jan 11, 2008 | 25.53 | 26.26 | 25.22 | 25.75 | 102,640 | +0.12(+0.48%) |
Jan 10, 2008 | 24.79 | 26.08 | 24.37 | 25.63 | 79,290 | +0.65(+2.61%) |
Jan 09, 2008 | 24.50 | 24.98 | 23.93 | 24.98 | 222,605 | +0.32(+1.29%) |
Jan 08, 2008 | 25.85 | 25.87 | 24.60 | 24.66 | 566,893 | -0.99(-3.86%) |
Jan 07, 2008 | 25.58 | 26.03 | 25.19 | 25.65 | 54,331 | +0.26(+1.04%) |
Jan 04, 2008 | 26.07 | 26.07 | 25.31 | 25.38 | 98,379 | -0.95(-3.61%) |
Jan 03, 2008 | 26.82 | 26.82 | 26.33 | 26.33 | 84,185 | -0.26(-0.98%) |
Jan 02, 2008 | 27.29 | 27.29 | 26.59 | 26.59 | 83,082 | -0.67(-2.47%) |
Jan 01, 2008 | 27.13 | 27.56 | 26.87 | 27.27 | 155,877 | +0.00(+0.00%) |
Dec 31, 2007 | 27.13 | 27.56 | 26.87 | 27.27 | 155,877 | +0.08(+0.29%) |
Dec 28, 2007 | 27.54 | 27.58 | 27.08 | 27.19 | 96,389 | -0.19(-0.69%) |
Dec 27, 2007 | 27.64 | 27.74 | 27.29 | 27.38 | 79,152 | -0.78(-2.78%) |
Dec 26, 2007 | 28.07 | 28.16 | 27.89 | 28.16 | 105,215 | -0.02(-0.08%) |
Dec 24, 2007 | 28.01 | 28.37 | 28.00 | 28.18 | 37,645 | +0.25(+0.88%) |
Dec 21, 2007 | 27.57 | 28.04 | 27.16 | 27.93 | 157,616 | +0.66(+2.42%) |
Dec 20, 2007 | 27.48 | 27.50 | 26.83 | 27.27 | 37,370 | -0.02(-0.08%) |
Dec 19, 2007 | 27.51 | 27.68 | 27.12 | 27.30 | 49,504 | -0.17(-0.63%) |
Dec 18, 2007 | 27.60 | 27.60 | 26.92 | 27.47 | 84,392 | +0.14(+0.50%) |
Dec 17, 2007 | 27.54 | 27.79 | 27.32 | 27.33 | 64,811 | -0.34(-1.23%) |
Dec 14, 2007 | 28.17 | 28.32 | 27.67 | 27.67 | 170,164 | -0.69(-2.43%) |
Dec 13, 2007 | 28.48 | 28.48 | 27.74 | 28.36 | 92,666 | -0.22(-0.79%) |
Dec 12, 2007 | 30.05 | 30.07 | 28.12 | 28.59 | 210,844 | -0.46(-1.57%) |
Dec 11, 2007 | 30.68 | 30.73 | 29.02 | 29.04 | 124,796 | -1.72(-5.59%) |
Dec 10, 2007 | 30.16 | 30.86 | 30.06 | 30.76 | 39,576 | +0.83(+2.79%) |
Dec 07, 2007 | 30.41 | 30.51 | 29.90 | 29.93 | 39,438 | -0.38(-1.27%) |
Dec 06, 2007 | 29.74 | 30.33 | 29.54 | 30.31 | 56,675 | +0.61(+2.05%) |
Dec 05, 2007 | 29.86 | 29.86 | 29.28 | 29.70 | 51,159 | +0.50(+1.71%) |
Dec 04, 2007 | 29.95 | 29.95 | 29.20 | 29.20 | 71,465 | -0.71(-2.38%) |
Dec 03, 2007 | 30.32 | 30.32 | 29.65 | 29.91 | 82,600 | -0.21(-0.70%) |
Nov 30, 2007 | 30.55 | 30.61 | 29.86 | 30.12 | 228,632 | +0.78(+2.67%) |
Nov 29, 2007 | 29.45 | 29.53 | 28.94 | 29.34 | 68,534 | -0.26(-0.88%) |
Nov 28, 2007 | 28.57 | 29.70 | 28.57 | 29.60 | 618,467 | +1.51(+5.37%) |
Nov 27, 2007 | 27.92 | 28.23 | 27.56 | 28.09 | 95,424 | +0.72(+2.62%) |
Nov 26, 2007 | 28.57 | 28.57 | 27.38 | 27.38 | 35,163 | -1.20(-4.19%) |
Nov 23, 2007 | 28.28 | 28.74 | 28.28 | 28.57 | 6,343 | +0.76(+2.74%) |
Nov 21, 2007 | 27.96 | 28.33 | 27.56 | 27.81 | 189,470 | -0.23(-0.83%) |
Nov 20, 2007 | 28.12 | 28.72 | 27.34 | 28.04 | 68,672 | -0.25(-0.90%) |
Nov 19, 2007 | 28.54 | 28.65 | 27.89 | 28.30 | 70,189 | -0.65(-2.23%) |
Nov 16, 2007 | 29.37 | 29.37 | 28.67 | 28.94 | 42,058 | -0.34(-1.16%) |
Nov 15, 2007 | 30.14 | 30.14 | 29.03 | 29.28 | 99,975 | -0.90(-2.98%) |
Nov 14, 2007 | 31.04 | 31.22 | 30.17 | 30.18 | 70,396 | -0.53(-1.72%) |
Nov 13, 2007 | 29.78 | 30.74 | 29.78 | 30.71 | 51,435 | +1.17(+3.95%) |
Nov 12, 2007 | 29.88 | 30.28 | 29.41 | 29.54 | 50,263 | +0.33(+1.12%) |
Nov 09, 2007 | 28.25 | 29.73 | 28.25 | 29.22 | 339,088 | +0.33(+1.13%) |
Nov 08, 2007 | 28.80 | 28.89 | 27.98 | 28.89 | 115,309 | +0.58(+2.05%) |
Nov 07, 2007 | 29.53 | 29.53 | 28.31 | 28.31 | 93,631 | -1.67(-5.56%) |
Nov 06, 2007 | 29.62 | 29.98 | 29.25 | 29.98 | 257,591 | +0.54(+1.82%) |
Nov 05, 2007 | 29.14 | 29.63 | 29.04 | 29.44 | 71,016 | -0.13(-0.44%) |
Nov 02, 2007 | 30.31 | 30.31 | 29.35 | 29.57 | 142,861 | -0.63(-2.09%) |
Nov 01, 2007 | 31.10 | 31.10 | 30.18 | 30.20 | 175,956 | -1.42(-4.50%) |
Oct 31, 2007 | 31.62 | 31.94 | 31.22 | 31.63 | 41,369 | +0.12(+0.37%) |
Oct 30, 2007 | 31.56 | 31.63 | 31.33 | 31.51 | 15,582 | -0.03(-0.09%) |
Oct 29, 2007 | 31.69 | 31.80 | 31.37 | 31.54 | 37,645 | -0.08(-0.26%) |
Oct 26, 2007 | 31.50 | 31.65 | 30.86 | 31.62 | 53,503 | +0.84(+2.72%) |
Oct 25, 2007 | 30.76 | 31.22 | 30.46 | 30.78 | 25,510 | -0.04(-0.12%) |
Oct 24, 2007 | 30.73 | 30.86 | 30.18 | 30.82 | 92,666 | -0.20(-0.63%) |
Oct 23, 2007 | 31.17 | 31.17 | 30.82 | 31.02 | 50,883 | +0.04(+0.14%) |
Oct 22, 2007 | 30.64 | 31.15 | 30.64 | 30.97 | 40,541 | +0.15(+0.50%) |
Oct 19, 2007 | 31.47 | 31.54 | 30.82 | 30.82 | 36,266 | -0.74(-2.34%) |
Oct 18, 2007 | 31.38 | 31.76 | 31.26 | 31.56 | 221,048 | -0.41(-1.29%) |
Oct 17, 2007 | 32.42 | 32.42 | 31.56 | 31.97 | 21,236 | -0.15(-0.45%) |
Oct 16, 2007 | 32.65 | 32.67 | 32.12 | 32.12 | 63,846 | -0.76(-2.32%) |
Oct 15, 2007 | 33.36 | 33.42 | 32.71 | 32.88 | 27,993 | -0.52(-1.56%) |
Oct 12, 2007 | 33.71 | 33.82 | 33.39 | 33.40 | 15,582 | -0.33(-0.99%) |
Oct 11, 2007 | 34.05 | 34.20 | 33.74 | 33.74 | 19,719 | -0.24(-0.70%) |
Oct 10, 2007 | 34.34 | 34.34 | 33.92 | 33.97 | 19,719 | -0.38(-1.12%) |
Oct 09, 2007 | 34.29 | 34.36 | 34.03 | 34.36 | 117,350 | +0.14(+0.40%) |
Oct 08, 2007 | 34.32 | 34.42 | 34.22 | 34.22 | 22,063 | -0.29(-0.84%) |
Oct 05, 2007 | 34.43 | 34.63 | 34.27 | 34.51 | 17,099 | +0.41(+1.21%) |
Oct 04, 2007 | 34.35 | 34.35 | 34.09 | 34.10 | 13,513 | +0.02(+0.07%) |
Oct 03, 2007 | 34.07 | 34.33 | 33.96 | 34.08 | 35,439 | +0.03(+0.09%) |
Oct 02, 2007 | 33.99 | 34.11 | 33.83 | 34.05 | 19,443 | +0.33(+0.99%) |
Oct 01, 2007 | 33.10 | 33.82 | 33.08 | 33.71 | 16,133 | +0.58(+1.75%) |
Sep 28, 2007 | 33.43 | 33.43 | 33.04 | 33.13 | 9,514 | -0.37(-1.10%) |
Sep 27, 2007 | 33.25 | 33.50 | 33.25 | 33.50 | 19,443 | +0.29(+0.87%) |
Sep 26, 2007 | 33.27 | 33.45 | 33.11 | 33.21 | 23,166 | +0.01(+0.04%) |
Sep 25, 2007 | 33.14 | 33.35 | 33.12 | 33.20 | 13,238 | -0.41(-1.22%) |
Sep 24, 2007 | 34.11 | 34.11 | 33.55 | 33.61 | 12,272 | -0.50(-1.46%) |
Sep 21, 2007 | 34.45 | 34.50 | 34.08 | 34.11 | 4,550 | -0.32(-0.94%) |
Sep 20, 2007 | 35.06 | 35.06 | 34.28 | 34.43 | 17,926 | -0.65(-1.85%) |
Sep 19, 2007 | 35.17 | 35.49 | 35.08 | 35.08 | 17,237 | +0.18(+0.52%) |
Sep 18, 2007 | 33.72 | 34.90 | 33.34 | 34.90 | 72,671 | +1.44(+4.29%) |
Sep 17, 2007 | 33.25 | 33.47 | 33.25 | 33.46 | 5,102 | +0.00(+0.00%) |
Sep 14, 2007 | 32.92 | 33.47 | 32.92 | 33.46 | 7,308 | +0.21(+0.63%) |
Sep 13, 2007 | 33.25 | 33.30 | 33.09 | 33.25 | 2,344 | +0.28(+0.84%) |
Sep 12, 2007 | 32.84 | 33.06 | 32.84 | 32.97 | 10,342 | -0.13(-0.39%) |
Sep 11, 2007 | 32.97 | 33.33 | 32.90 | 33.10 | 7,860 | +0.37(+1.13%) |
Sep 10, 2007 | 32.78 | 33.05 | 32.44 | 32.73 | 10,066 | -0.20(-0.62%) |
Sep 07, 2007 | 32.92 | 32.94 | 32.87 | 32.94 | 2,068 | -0.47(-1.41%) |
Sep 06, 2007 | 33.35 | 33.43 | 32.96 | 33.41 | 18,064 | +0.22(+0.66%) |
Sep 05, 2007 | 33.50 | 33.50 | 33.07 | 33.19 | 105,766 | -0.64(-1.89%) |
Sep 04, 2007 | 33.58 | 33.98 | 33.58 | 33.83 | 102,733 | +0.07(+0.19%) |
Aug 31, 2007 | 33.83 | 33.85 | 33.52 | 33.76 | 22,063 | +0.44(+1.33%) |
Aug 30, 2007 | 33.36 | 33.69 | 33.24 | 33.32 | 5,929 | -0.44(-1.31%) |
Aug 29, 2007 | 33.34 | 33.78 | 33.00 | 33.76 | 12,272 | +0.67(+2.02%) |
Aug 28, 2007 | 33.67 | 33.67 | 33.10 | 33.10 | 8,687 | -1.00(-2.94%) |
Aug 27, 2007 | 34.37 | 34.37 | 34.09 | 34.10 | 29,096 | -0.41(-1.20%) |
Aug 24, 2007 | 34.30 | 34.52 | 33.95 | 34.51 | 23,580 | +0.22(+0.63%) |
Aug 23, 2007 | 34.95 | 34.95 | 34.18 | 34.29 | 32,819 | -0.40(-1.15%) |
Aug 22, 2007 | 35.03 | 35.05 | 34.25 | 34.69 | 129,347 | +0.05(+0.15%) |
Aug 21, 2007 | 34.23 | 34.87 | 34.23 | 34.64 | 28,130 | +0.46(+1.36%) |
Aug 20, 2007 | 34.81 | 34.81 | 33.82 | 34.18 | 33,371 | -0.46(-1.34%) |
Aug 17, 2007 | 35.12 | 35.35 | 34.11 | 34.64 | 139,827 | +1.09(+3.24%) |
Aug 16, 2007 | 31.95 | 33.55 | 31.70 | 33.55 | 71,292 | +1.72(+5.40%) |
Aug 15, 2007 | 31.73 | 32.53 | 31.73 | 31.84 | 16,547 | -0.12(-0.39%) |
Aug 14, 2007 | 32.49 | 32.58 | 31.96 | 31.96 | 10,893 | -0.53(-1.63%) |
Aug 13, 2007 | 33.36 | 33.36 | 32.49 | 32.49 | 89,632 | -0.56(-1.71%) |
Aug 10, 2007 | 32.34 | 33.26 | 32.34 | 33.05 | 48,125 | +0.12(+0.37%) |
Aug 09, 2007 | 33.25 | 33.63 | 32.80 | 32.93 | 8,273 | -1.22(-3.58%) |
Aug 08, 2007 | 33.76 | 34.61 | 33.36 | 34.15 | 164,648 | +0.64(+1.91%) |
Aug 07, 2007 | 32.92 | 33.86 | 32.92 | 33.51 | 64,673 | +0.42(+1.27%) |
Aug 06, 2007 | 31.73 | 33.19 | 31.39 | 33.09 | 59,157 | +1.41(+4.46%) |
Aug 03, 2007 | 31.92 | 33.01 | 31.64 | 31.68 | 17,237 | -1.33(-4.04%) |
Aug 02, 2007 | 33.10 | 33.38 | 32.82 | 33.01 | 16,961 | +0.70(+2.18%) |
Aug 01, 2007 | 32.63 | 32.70 | 32.24 | 32.31 | 18,202 | -0.44(-1.33%) |
Jul 31, 2007 | 33.69 | 33.79 | 32.73 | 32.74 | 43,575 | -0.60(-1.81%) |
Jul 30, 2007 | 32.79 | 33.34 | 32.52 | 33.34 | 11,583 | +0.44(+1.34%) |
Jul 27, 2007 | 33.07 | 33.27 | 32.90 | 32.90 | 21,649 | -0.22(-0.68%) |
Jul 26, 2007 | 33.65 | 33.65 | 32.75 | 33.13 | 205,604 | -0.77(-2.28%) |
Jul 25, 2007 | 33.90 | 34.11 | 33.56 | 33.90 | 58,330 | +0.31(+0.91%) |
Jul 24, 2007 | 34.30 | 34.30 | 33.58 | 33.59 | 41,369 | -1.07(-3.10%) |
Jul 23, 2007 | 35.03 | 35.03 | 34.66 | 34.66 | 7,032 | -0.10(-0.29%) |
Jul 20, 2007 | 35.28 | 35.28 | 34.73 | 34.77 | 74,050 | -0.60(-1.69%) |
Jul 19, 2007 | 35.69 | 35.69 | 35.21 | 35.36 | 24,545 | -0.11(-0.32%) |
Jul 18, 2007 | 35.78 | 35.78 | 35.23 | 35.48 | 95,976 | -0.62(-1.73%) |
Jul 17, 2007 | 36.18 | 36.18 | 36.10 | 36.10 | 2,895 | +0.02(+0.06%) |
Jul 16, 2007 | 36.11 | 36.28 | 36.08 | 36.08 | 138,034 | -0.07(-0.20%) |
Jul 13, 2007 | 36.04 | 36.24 | 35.99 | 36.15 | 87,012 | +0.04(+0.12%) |
Jul 12, 2007 | 35.61 | 36.11 | 35.61 | 36.11 | 73,774 | +0.95(+2.70%) |
Jul 11, 2007 | 35.27 | 35.37 | 35.16 | 35.16 | 35,439 | -0.12(-0.33%) |
Jul 10, 2007 | 35.68 | 35.68 | 35.27 | 35.27 | 26,338 | -0.66(-1.84%) |
Jul 09, 2007 | 36.09 | 36.09 | 35.88 | 35.93 | 48,125 | -0.29(-0.80%) |
Jul 06, 2007 | 36.11 | 36.22 | 36.11 | 36.22 | 14,341 | +0.09(+0.26%) |
Jul 05, 2007 | 36.26 | 36.26 | 36.06 | 36.13 | 5,653 | -0.15(-0.42%) |
Jul 03, 2007 | 36.33 | 36.35 | 36.28 | 36.28 | 8,963 | +0.21(+0.58%) |
Jul 02, 2007 | 36.08 | 36.12 | 35.98 | 36.07 | 8,549 | +0.40(+1.12%) |
Jun 29, 2007 | 36.06 | 36.13 | 35.66 | 35.67 | 297,581 | -0.36(-1.01%) |
Jun 28, 2007 | 35.82 | 36.22 | 35.82 | 36.03 | 4,136 | -0.17(-0.48%) |
Jun 27, 2007 | 35.93 | 36.21 | 35.93 | 36.21 | 2,206 | +0.20(+0.56%) |
Jun 26, 2007 | 36.11 | 36.24 | 35.96 | 36.01 | 31,440 | +0.07(+0.20%) |
Jun 25, 2007 | 36.30 | 36.30 | 35.93 | 35.93 | 1,103 | -0.13(-0.36%) |
Jun 22, 2007 | 36.32 | 36.32 | 36.06 | 36.06 | 6,894 | -0.48(-1.31%) |
Jun 21, 2007 | 36.43 | 36.61 | 36.40 | 36.54 | 8,411 | -0.09(-0.24%) |
Jun 20, 2007 | 37.12 | 37.12 | 36.63 | 36.63 | 2,895 | -0.50(-1.35%) |
Jun 19, 2007 | 37.01 | 37.13 | 36.98 | 37.13 | 4,550 | +0.08(+0.22%) |
Jun 18, 2007 | 37.03 | 37.11 | 36.96 | 37.05 | 55,986 | +0.04(+0.10%) |
Jun 15, 2007 | 37.01 | 37.16 | 36.93 | 37.01 | 139,413 | +0.23(+0.63%) |
Jun 14, 2007 | 36.80 | 36.81 | 36.74 | 36.78 | 39,300 | +0.09(+0.24%) |
Jun 13, 2007 | 36.53 | 36.69 | 36.51 | 36.69 | 2,344 | +0.41(+1.14%) |
Jun 12, 2007 | 36.62 | 36.69 | 36.28 | 36.28 | 19,443 | -0.51(-1.38%) |
Jun 11, 2007 | 36.62 | 36.82 | 36.54 | 36.79 | 10,342 | +0.20(+0.54%) |
Jun 08, 2007 | 36.32 | 36.59 | 36.27 | 36.59 | 4,550 | +0.33(+0.92%) |
Jun 07, 2007 | 36.57 | 36.59 | 36.26 | 36.26 | 21,511 | -0.49(-1.32%) |
Jun 06, 2007 | 36.72 | 36.75 | 36.70 | 36.74 | 4,688 | -0.31(-0.84%) |
Jun 05, 2007 | 37.19 | 37.19 | 36.99 | 37.06 | 2,206 | -0.29(-0.78%) |
Jun 04, 2007 | 37.35 | 37.36 | 37.32 | 37.35 | 18,064 | -0.04(-0.12%) |
Jun 01, 2007 | 37.23 | 37.42 | 37.23 | 37.39 | 1,103 | +0.20(+0.55%) |
May 31, 2007 | 37.14 | 37.19 | 37.14 | 37.19 | 1,516 | +0.00(+0.00%) |
May 30, 2007 | 36.93 | 37.21 | 36.93 | 37.19 | 1,241 | +0.15(+0.41%) |
May 29, 2007 | 37.07 | 37.10 | 36.93 | 37.03 | 1,516 | +0.03(+0.08%) |
May 25, 2007 | 36.90 | 37.01 | 36.90 | 37.01 | 2,895 | +0.04(+0.12%) |
May 24, 2007 | 37.03 | 37.35 | 36.96 | 36.96 | 4,964 | -0.26(-0.70%) |
May 23, 2007 | 37.36 | 37.39 | 37.22 | 37.22 | 1,516 | -0.14(-0.37%) |
May 22, 2007 | 37.06 | 37.36 | 37.06 | 37.36 | 8,963 | +0.16(+0.43%) |
May 21, 2007 | 37.22 | 37.22 | 37.20 | 37.20 | 1,654 | -0.01(-0.04%) |
May 18, 2007 | 37.31 | 37.31 | 37.14 | 37.22 | 2,344 | +0.07(+0.20%) |
May 17, 2007 | 37.17 | 37.17 | 36.98 | 37.14 | 2,344 | +0.04(+0.10%) |
May 16, 2007 | 37.01 | 37.11 | 36.97 | 37.11 | 689 | +0.23(+0.63%) |
May 15, 2007 | 37.06 | 37.22 | 36.88 | 36.88 | 2,482 | -0.06(-0.16%) |
May 14, 2007 | 37.24 | 37.24 | 36.93 | 36.93 | 4,550 | -0.23(-0.62%) |
May 11, 2007 | 37.08 | 37.17 | 37.06 | 37.17 | 3,723 | +0.25(+0.67%) |
May 10, 2007 | 37.24 | 37.24 | 36.92 | 36.92 | 28,544 | -0.46(-1.24%) |
May 09, 2007 | 37.19 | 37.45 | 37.19 | 37.38 | 5,929 | +0.17(+0.47%) |
May 08, 2007 | 37.09 | 37.22 | 37.09 | 37.21 | 4,136 | -0.07(-0.18%) |
May 07, 2007 | 37.27 | 37.27 | 37.26 | 37.27 | 1,792 | +0.15(+0.39%) |
May 04, 2007 | 37.17 | 37.21 | 37.13 | 37.13 | 3,447 | +0.04(+0.12%) |
May 03, 2007 | 36.93 | 37.09 | 36.90 | 37.09 | 8,135 | +0.28(+0.75%) |
May 02, 2007 | 36.86 | 36.88 | 36.80 | 36.81 | 10,204 | +0.10(+0.28%) |