Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 44.34 | 45.27 | 44.34 | 44.53 | 221,542 | +0.49(+1.11%) |
Apr 29, 2008 | 45.63 | 45.87 | 43.84 | 44.04 | 193,679 | -1.36(-3.00%) |
Apr 28, 2008 | 44.18 | 45.82 | 44.18 | 45.41 | 184,208 | +1.39(+3.16%) |
Apr 25, 2008 | 44.71 | 44.71 | 43.50 | 44.02 | 211,984 | -0.46(-1.04%) |
Apr 24, 2008 | 44.96 | 45.06 | 44.23 | 44.48 | 156,357 | -0.18(-0.40%) |
Apr 23, 2008 | 44.29 | 45.06 | 44.29 | 44.66 | 135,656 | +0.45(+1.02%) |
Apr 22, 2008 | 44.78 | 44.78 | 43.96 | 44.21 | 133,285 | -0.70(-1.57%) |
Apr 21, 2008 | 43.97 | 45.34 | 43.77 | 44.91 | 296,272 | +1.10(+2.52%) |
Apr 18, 2008 | 44.87 | 44.87 | 43.70 | 43.81 | 231,251 | -0.41(-0.92%) |
Apr 17, 2008 | 45.60 | 45.80 | 43.84 | 44.21 | 281,211 | -1.43(-3.13%) |
Apr 16, 2008 | 44.40 | 45.84 | 44.03 | 45.64 | 215,059 | +2.01(+4.60%) |
Apr 15, 2008 | 42.85 | 43.85 | 42.85 | 43.64 | 256,148 | +1.17(+2.77%) |
Apr 14, 2008 | 41.55 | 43.00 | 41.28 | 42.46 | 211,174 | +0.53(+1.27%) |
Apr 11, 2008 | 41.89 | 42.71 | 40.88 | 41.93 | 201,602 | -0.29(-0.68%) |
Apr 10, 2008 | 41.55 | 42.60 | 41.29 | 42.22 | 175,696 | +0.51(+1.23%) |
Apr 09, 2008 | 41.69 | 42.30 | 41.43 | 41.70 | 239,104 | +0.35(+0.85%) |
Apr 08, 2008 | 41.34 | 41.61 | 41.15 | 41.35 | 168,908 | -0.16(-0.39%) |
Apr 07, 2008 | 42.32 | 42.48 | 41.26 | 41.51 | 177,475 | -0.42(-1.01%) |
Apr 04, 2008 | 41.78 | 42.42 | 41.25 | 41.94 | 311,445 | +0.36(+0.87%) |
Apr 03, 2008 | 41.18 | 41.64 | 40.38 | 41.58 | 229,168 | +0.23(+0.57%) |
Apr 02, 2008 | 41.37 | 42.25 | 40.28 | 41.34 | 383,104 | +0.56(+1.37%) |
Apr 01, 2008 | 39.29 | 40.78 | 39.24 | 40.78 | 258,133 | +1.93(+4.98%) |
Mar 31, 2008 | 37.43 | 39.16 | 37.02 | 38.85 | 254,529 | +1.15(+3.04%) |
Mar 28, 2008 | 37.75 | 38.03 | 37.28 | 37.70 | 539,284 | +0.22(+0.58%) |
Mar 27, 2008 | 36.99 | 37.94 | 35.51 | 37.49 | 485,052 | +0.23(+0.61%) |
Mar 26, 2008 | 38.46 | 38.55 | 37.04 | 37.26 | 352,997 | -1.68(-4.31%) |
Mar 25, 2008 | 38.93 | 39.85 | 38.69 | 38.94 | 196,730 | -0.01(-0.02%) |
Mar 24, 2008 | 38.16 | 39.44 | 37.85 | 38.95 | 238,413 | +0.80(+2.11%) |
Mar 21, 2008 | 36.84 | 38.71 | 36.84 | 38.14 | 436,146 | +0.00(+0.00%) |
Mar 20, 2008 | 36.84 | 38.71 | 36.84 | 38.14 | 436,146 | +0.55(+1.47%) |
Mar 19, 2008 | 38.57 | 39.82 | 37.50 | 37.59 | 262,031 | -0.88(-2.28%) |
Mar 18, 2008 | 36.96 | 38.61 | 35.72 | 38.47 | 353,340 | +2.29(+6.32%) |
Mar 17, 2008 | 37.15 | 37.40 | 35.38 | 36.18 | 303,923 | -1.82(-4.78%) |
Mar 14, 2008 | 39.44 | 39.64 | 37.43 | 38.00 | 224,195 | -1.17(-2.98%) |
Mar 13, 2008 | 38.46 | 39.28 | 36.72 | 39.17 | 210,818 | +0.47(+1.21%) |
Mar 12, 2008 | 38.58 | 39.19 | 38.45 | 38.70 | 175,566 | +0.29(+0.75%) |
Mar 11, 2008 | 37.92 | 38.42 | 37.03 | 38.41 | 201,961 | +1.41(+3.81%) |
Mar 10, 2008 | 37.54 | 38.20 | 36.74 | 37.00 | 237,698 | -1.03(-2.71%) |
Mar 07, 2008 | 39.30 | 39.30 | 37.79 | 38.03 | 191,668 | -1.30(-3.31%) |
Mar 06, 2008 | 39.59 | 39.79 | 38.47 | 39.33 | 277,558 | -0.81(-2.03%) |
Mar 05, 2008 | 39.74 | 40.54 | 39.20 | 40.14 | 324,806 | +0.53(+1.35%) |
Mar 04, 2008 | 40.03 | 40.51 | 39.20 | 39.61 | 309,370 | -0.35(-0.88%) |
Mar 03, 2008 | 39.06 | 40.41 | 38.98 | 39.96 | 181,895 | +0.52(+1.33%) |
Feb 29, 2008 | 40.92 | 41.04 | 39.17 | 39.44 | 281,192 | -1.49(-3.64%) |
Feb 28, 2008 | 40.19 | 41.25 | 40.19 | 40.93 | 355,368 | +0.48(+1.18%) |
Feb 27, 2008 | 38.38 | 40.69 | 37.26 | 40.45 | 535,834 | +0.87(+2.19%) |
Feb 26, 2008 | 39.54 | 40.88 | 39.00 | 39.58 | 327,243 | +0.02(+0.05%) |
Feb 25, 2008 | 39.58 | 39.86 | 39.08 | 39.56 | 249,982 | -0.12(-0.30%) |
Feb 22, 2008 | 38.93 | 39.71 | 38.23 | 39.68 | 400,119 | +1.19(+3.10%) |
Feb 21, 2008 | 38.79 | 39.10 | 38.48 | 38.49 | 256,701 | +0.15(+0.40%) |
Feb 20, 2008 | 39.75 | 39.96 | 38.13 | 38.33 | 350,502 | -2.36(-5.79%) |
Feb 19, 2008 | 39.17 | 40.98 | 38.59 | 40.69 | 443,057 | +2.36(+6.15%) |
Feb 18, 2008 | 38.04 | 38.68 | 37.45 | 38.33 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.04 | 38.68 | 37.45 | 38.33 | 205,144 | +0.31(+0.81%) |
Feb 14, 2008 | 38.56 | 38.75 | 37.48 | 38.03 | 195,831 | -0.33(-0.87%) |
Feb 13, 2008 | 37.45 | 38.83 | 37.38 | 38.36 | 204,800 | +1.51(+4.09%) |
Feb 12, 2008 | 37.63 | 37.84 | 36.59 | 36.85 | 219,006 | -0.37(-0.99%) |
Feb 11, 2008 | 35.86 | 37.35 | 35.72 | 37.22 | 202,408 | +1.09(+3.02%) |
Feb 08, 2008 | 36.25 | 36.51 | 35.73 | 36.13 | 157,472 | +0.05(+0.13%) |
Feb 07, 2008 | 35.51 | 36.51 | 34.99 | 36.09 | 209,992 | +0.14(+0.40%) |
Feb 06, 2008 | 37.54 | 37.54 | 35.73 | 35.94 | 194,098 | -1.23(-3.30%) |
Feb 05, 2008 | 38.44 | 38.44 | 37.04 | 37.17 | 351,392 | -1.52(-3.92%) |
Feb 04, 2008 | 38.61 | 39.32 | 37.81 | 38.69 | 250,519 | +0.22(+0.56%) |
Feb 01, 2008 | 38.90 | 39.85 | 38.25 | 38.47 | 243,727 | -0.79(-2.02%) |
Jan 31, 2008 | 37.50 | 39.42 | 37.07 | 39.26 | 339,767 | +0.73(+1.90%) |
Jan 30, 2008 | 38.83 | 39.56 | 37.70 | 38.53 | 321,028 | +0.09(+0.24%) |
Jan 29, 2008 | 37.46 | 38.54 | 37.46 | 38.44 | 273,427 | +0.77(+2.04%) |
Jan 28, 2008 | 37.63 | 37.86 | 37.03 | 37.68 | 207,408 | +0.01(+0.02%) |
Jan 25, 2008 | 38.76 | 40.82 | 37.30 | 37.67 | 394,173 | -0.17(-0.45%) |
Jan 24, 2008 | 37.06 | 38.36 | 35.95 | 37.84 | 387,760 | +0.97(+2.62%) |
Jan 23, 2008 | 37.03 | 37.31 | 34.45 | 36.87 | 679,990 | -1.16(-3.04%) |
Jan 22, 2008 | 37.94 | 38.37 | 35.98 | 38.03 | 596,302 | -0.62(-1.61%) |
Jan 21, 2008 | 40.20 | 40.38 | 38.07 | 38.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 40.20 | 40.38 | 38.07 | 38.65 | 342,652 | -1.54(-3.84%) |
Jan 17, 2008 | 42.24 | 42.41 | 39.57 | 40.20 | 404,118 | -1.81(-4.30%) |
Jan 16, 2008 | 44.45 | 44.98 | 40.68 | 42.00 | 609,845 | -2.83(-6.31%) |
Jan 15, 2008 | 47.03 | 47.03 | 44.72 | 44.83 | 218,317 | -2.41(-5.11%) |
Jan 14, 2008 | 46.98 | 47.71 | 46.97 | 47.24 | 216,215 | +0.30(+0.64%) |
Jan 11, 2008 | 46.26 | 47.44 | 46.26 | 46.94 | 204,126 | -0.03(-0.06%) |
Jan 10, 2008 | 47.82 | 47.86 | 45.79 | 46.97 | 214,665 | -1.68(-3.45%) |
Jan 09, 2008 | 49.62 | 49.62 | 46.64 | 48.65 | 320,607 | -0.54(-1.10%) |
Jan 08, 2008 | 50.55 | 51.63 | 49.07 | 49.19 | 146,579 | -0.97(-1.93%) |
Jan 07, 2008 | 49.49 | 50.58 | 48.86 | 50.16 | 183,113 | +1.01(+2.06%) |
Jan 04, 2008 | 50.69 | 50.87 | 48.97 | 49.15 | 175,142 | -1.54(-3.05%) |
Jan 03, 2008 | 49.13 | 51.01 | 49.08 | 50.69 | 186,545 | +1.50(+3.05%) |
Jan 02, 2008 | 49.71 | 51.10 | 48.95 | 49.19 | 248,992 | -0.50(-1.00%) |
Jan 01, 2008 | 52.06 | 52.06 | 49.57 | 49.69 | 100,745 | +0.00(+0.00%) |
Dec 31, 2007 | 52.06 | 52.06 | 49.57 | 49.69 | 100,745 | -1.80(-3.49%) |
Dec 28, 2007 | 50.39 | 51.96 | 50.39 | 51.49 | 270,335 | +0.87(+1.71%) |
Dec 27, 2007 | 51.61 | 52.33 | 50.54 | 50.62 | 198,652 | -0.60(-1.16%) |
Dec 26, 2007 | 50.30 | 51.78 | 50.06 | 51.22 | 134,020 | +0.66(+1.30%) |
Dec 24, 2007 | 50.56 | 50.88 | 49.93 | 50.56 | 102,372 | -0.61(-1.20%) |
Dec 21, 2007 | 49.19 | 51.26 | 49.16 | 51.17 | 358,221 | +2.62(+5.40%) |
Dec 20, 2007 | 46.97 | 48.55 | 46.62 | 48.55 | 241,236 | +2.21(+4.78%) |
Dec 19, 2007 | 48.05 | 48.05 | 46.04 | 46.34 | 226,622 | -1.61(-3.35%) |
Dec 18, 2007 | 46.91 | 48.32 | 46.70 | 47.95 | 164,968 | +1.69(+3.65%) |
Dec 17, 2007 | 47.16 | 47.16 | 45.12 | 46.26 | 151,478 | -0.14(-0.31%) |
Dec 14, 2007 | 47.67 | 48.15 | 46.40 | 46.40 | 107,720 | -1.76(-3.66%) |
Dec 13, 2007 | 47.80 | 48.16 | 46.80 | 48.16 | 165,067 | +0.62(+1.31%) |
Dec 12, 2007 | 47.81 | 48.69 | 46.75 | 47.54 | 141,166 | +0.74(+1.58%) |
Dec 11, 2007 | 48.17 | 49.31 | 46.79 | 46.80 | 183,899 | -1.04(-2.17%) |
Dec 10, 2007 | 48.70 | 49.15 | 47.51 | 47.84 | 122,484 | -0.66(-1.36%) |
Dec 07, 2007 | 47.13 | 48.54 | 47.03 | 48.50 | 136,261 | +1.28(+2.72%) |
Dec 06, 2007 | 45.26 | 47.83 | 45.24 | 47.21 | 220,638 | +1.95(+4.31%) |
Dec 05, 2007 | 45.78 | 46.05 | 45.02 | 45.26 | 141,043 | +0.25(+0.56%) |
Dec 04, 2007 | 45.34 | 45.43 | 44.41 | 45.01 | 135,840 | -0.65(-1.42%) |
Dec 03, 2007 | 46.19 | 46.52 | 45.49 | 45.66 | 185,128 | +0.05(+0.10%) |
Nov 30, 2007 | 45.08 | 46.06 | 44.43 | 45.61 | 223,522 | +1.23(+2.77%) |
Nov 29, 2007 | 45.22 | 45.49 | 44.14 | 44.39 | 99,112 | -0.85(-1.88%) |
Nov 28, 2007 | 42.44 | 45.31 | 42.44 | 45.24 | 191,859 | +2.80(+6.60%) |
Nov 27, 2007 | 42.92 | 43.59 | 42.18 | 42.44 | 151,672 | -0.22(-0.51%) |
Nov 26, 2007 | 43.75 | 45.38 | 42.53 | 42.65 | 172,153 | -0.61(-1.40%) |
Nov 23, 2007 | 42.54 | 43.45 | 41.64 | 43.26 | 59,501 | +0.97(+2.29%) |
Nov 21, 2007 | 43.00 | 43.32 | 42.15 | 42.29 | 169,977 | -0.88(-2.03%) |
Nov 20, 2007 | 43.58 | 45.32 | 42.75 | 43.17 | 243,568 | -0.89(-2.03%) |
Nov 19, 2007 | 44.00 | 44.97 | 43.72 | 44.06 | 146,025 | -0.56(-1.26%) |
Nov 16, 2007 | 44.46 | 45.02 | 43.80 | 44.62 | 130,415 | +0.36(+0.82%) |
Nov 15, 2007 | 45.61 | 45.61 | 44.05 | 44.26 | 164,483 | -1.23(-2.70%) |
Nov 14, 2007 | 45.93 | 46.27 | 44.49 | 45.49 | 209,462 | -0.33(-0.71%) |
Nov 13, 2007 | 43.77 | 45.98 | 43.45 | 45.81 | 324,711 | +1.24(+2.78%) |
Nov 12, 2007 | 46.58 | 47.76 | 44.54 | 44.58 | 330,357 | -1.69(-3.65%) |
Nov 09, 2007 | 46.69 | 47.48 | 46.01 | 46.27 | 321,168 | -0.89(-1.88%) |
Nov 08, 2007 | 47.78 | 49.16 | 46.10 | 47.15 | 382,182 | -0.70(-1.47%) |
Nov 07, 2007 | 49.40 | 49.47 | 47.42 | 47.85 | 639,159 | -0.83(-1.71%) |
Nov 06, 2007 | 48.84 | 49.26 | 47.88 | 48.69 | 253,746 | +0.17(+0.35%) |
Nov 05, 2007 | 48.09 | 48.55 | 47.24 | 48.51 | 167,946 | +0.79(+1.67%) |
Nov 02, 2007 | 48.14 | 48.60 | 46.78 | 47.72 | 270,795 | +0.10(+0.21%) |
Nov 01, 2007 | 48.28 | 48.38 | 46.83 | 47.62 | 262,270 | -1.09(-2.24%) |
Oct 31, 2007 | 48.05 | 48.71 | 47.12 | 48.71 | 283,305 | +1.51(+3.20%) |
Oct 30, 2007 | 46.52 | 47.42 | 46.17 | 47.20 | 258,396 | +0.98(+2.13%) |
Oct 29, 2007 | 45.39 | 46.24 | 45.33 | 46.22 | 233,707 | +0.92(+2.03%) |
Oct 26, 2007 | 45.16 | 45.51 | 44.50 | 45.30 | 392,465 | +0.63(+1.42%) |
Oct 25, 2007 | 44.87 | 45.59 | 44.31 | 44.67 | 445,495 | +0.19(+0.43%) |
Oct 24, 2007 | 42.28 | 44.87 | 42.28 | 44.48 | 444,388 | +1.08(+2.50%) |
Oct 23, 2007 | 42.68 | 43.81 | 41.48 | 43.39 | 2,204,891 | -2.67(-5.80%) |
Oct 22, 2007 | 43.81 | 46.20 | 43.81 | 46.07 | 176,471 | +1.46(+3.28%) |
Oct 19, 2007 | 47.00 | 47.19 | 44.49 | 44.60 | 139,715 | -2.50(-5.31%) |
Oct 18, 2007 | 46.68 | 47.33 | 46.30 | 47.11 | 132,519 | +0.59(+1.26%) |
Oct 17, 2007 | 45.16 | 46.58 | 44.87 | 46.52 | 267,142 | +2.36(+5.34%) |
Oct 16, 2007 | 45.21 | 45.75 | 44.06 | 44.16 | 189,645 | -1.27(-2.80%) |
Oct 15, 2007 | 44.47 | 45.46 | 44.40 | 45.43 | 192,191 | +0.14(+0.32%) |
Oct 12, 2007 | 45.09 | 45.34 | 44.49 | 45.29 | 134,954 | -0.02(-0.04%) |
Oct 11, 2007 | 45.80 | 45.96 | 45.17 | 45.31 | 255,628 | +0.11(+0.24%) |
Oct 10, 2007 | 44.71 | 45.55 | 43.96 | 45.20 | 486,125 | +0.05(+0.12%) |
Oct 09, 2007 | 45.14 | 45.16 | 44.64 | 45.15 | 144,033 | +0.09(+0.20%) |
Oct 08, 2007 | 45.75 | 46.21 | 44.41 | 45.05 | 59,118 | -0.56(-1.23%) |
Oct 05, 2007 | 44.18 | 46.55 | 44.18 | 45.61 | 166,396 | +1.35(+3.06%) |
Oct 04, 2007 | 42.91 | 44.26 | 42.77 | 44.26 | 211,898 | +1.27(+2.96%) |
Oct 03, 2007 | 43.58 | 44.02 | 42.51 | 42.99 | 187,542 | -0.37(-0.85%) |
Oct 02, 2007 | 43.22 | 43.91 | 43.11 | 43.36 | 142,151 | +0.38(+0.88%) |
Oct 01, 2007 | 41.78 | 43.19 | 41.73 | 42.98 | 144,254 | +1.12(+2.68%) |
Sep 28, 2007 | 41.85 | 42.38 | 41.70 | 41.86 | 194,184 | +0.13(+0.30%) |
Sep 27, 2007 | 41.10 | 41.88 | 40.37 | 41.73 | 317,182 | +0.68(+1.65%) |
Sep 26, 2007 | 41.08 | 41.73 | 40.17 | 41.05 | 203,262 | +0.28(+0.69%) |
Sep 25, 2007 | 40.38 | 41.32 | 40.38 | 40.77 | 140,047 | +0.17(+0.42%) |
Sep 24, 2007 | 41.61 | 41.72 | 40.44 | 40.60 | 188,206 | -0.22(-0.53%) |
Sep 21, 2007 | 41.01 | 41.41 | 40.51 | 40.82 | 327,036 | +0.07(+0.18%) |
Sep 20, 2007 | 41.00 | 41.01 | 39.98 | 40.75 | 159,975 | +0.02(+0.04%) |
Sep 19, 2007 | 39.74 | 40.91 | 39.71 | 40.73 | 368,884 | +1.12(+2.83%) |
Sep 18, 2007 | 39.56 | 39.82 | 38.94 | 39.61 | 242,343 | +0.33(+0.83%) |
Sep 17, 2007 | 39.26 | 40.05 | 39.17 | 39.28 | 130,083 | -0.36(-0.91%) |
Sep 14, 2007 | 38.63 | 39.64 | 38.63 | 39.64 | 198,612 | +0.63(+1.62%) |
Sep 13, 2007 | 39.73 | 40.09 | 38.98 | 39.01 | 100,745 | -0.35(-0.89%) |
Sep 12, 2007 | 39.52 | 40.01 | 39.29 | 39.36 | 81,925 | -0.30(-0.75%) |
Sep 11, 2007 | 39.73 | 40.11 | 39.25 | 39.66 | 132,851 | +0.21(+0.53%) |
Sep 10, 2007 | 40.25 | 40.37 | 38.60 | 39.45 | 103,513 | -0.55(-1.38%) |
Sep 07, 2007 | 39.17 | 40.50 | 39.17 | 40.01 | 121,116 | -0.01(-0.02%) |
Sep 06, 2007 | 39.83 | 40.18 | 39.54 | 40.01 | 111,595 | +0.34(+0.87%) |
Sep 05, 2007 | 39.63 | 40.01 | 39.23 | 39.67 | 153,000 | +0.05(+0.14%) |
Sep 04, 2007 | 39.52 | 40.82 | 39.38 | 39.62 | 265,813 | +0.73(+1.88%) |
Aug 31, 2007 | 38.89 | 39.10 | 38.47 | 38.89 | 368,441 | +0.63(+1.65%) |
Aug 30, 2007 | 37.90 | 39.29 | 37.90 | 38.25 | 123,330 | -0.09(-0.24%) |
Aug 29, 2007 | 36.85 | 38.42 | 36.80 | 38.34 | 127,648 | +1.49(+4.04%) |
Aug 28, 2007 | 37.49 | 38.43 | 36.67 | 36.85 | 166,175 | -1.25(-3.27%) |
Aug 27, 2007 | 39.73 | 39.73 | 37.88 | 38.10 | 90,006 | -1.45(-3.68%) |
Aug 24, 2007 | 38.74 | 39.72 | 38.71 | 39.55 | 119,566 | +0.83(+2.15%) |
Aug 23, 2007 | 38.61 | 38.83 | 37.72 | 38.72 | 114,473 | -0.02(-0.05%) |
Aug 22, 2007 | 39.27 | 39.29 | 38.48 | 38.74 | 158,978 | -0.18(-0.46%) |
Aug 21, 2007 | 39.84 | 40.13 | 38.73 | 38.92 | 215,994 | -1.25(-3.10%) |
Aug 20, 2007 | 39.88 | 40.95 | 39.15 | 40.17 | 300,797 | +1.15(+2.94%) |
Aug 17, 2007 | 38.55 | 39.74 | 37.38 | 39.02 | 441,952 | +1.07(+2.83%) |
Aug 16, 2007 | 37.13 | 38.37 | 34.96 | 37.95 | 508,710 | +1.63(+4.48%) |
Aug 15, 2007 | 36.20 | 37.18 | 36.20 | 36.32 | 229,722 | -0.15(-0.42%) |
Aug 14, 2007 | 37.49 | 37.77 | 36.37 | 36.47 | 256,071 | -1.40(-3.70%) |
Aug 13, 2007 | 40.01 | 41.40 | 36.46 | 37.87 | 736,218 | -2.00(-5.01%) |
Aug 10, 2007 | 41.28 | 41.78 | 38.20 | 39.87 | 1,107,317 | -1.78(-4.27%) |
Aug 09, 2007 | 42.36 | 42.72 | 40.10 | 41.65 | 1,746,221 | +0.60(+1.45%) |
Aug 08, 2007 | 41.54 | 44.45 | 40.53 | 41.05 | 1,614,366 | +0.79(+1.97%) |
Aug 07, 2007 | 37.45 | 40.98 | 37.26 | 40.26 | 678,649 | +2.31(+6.09%) |
Aug 06, 2007 | 35.90 | 37.95 | 35.00 | 37.95 | 512,585 | +1.77(+4.89%) |
Aug 03, 2007 | 37.03 | 37.44 | 36.18 | 36.18 | 339,214 | +0.06(+0.18%) |
Aug 02, 2007 | 36.31 | 37.48 | 35.18 | 36.11 | 497,085 | -0.56(-1.53%) |
Aug 01, 2007 | 36.40 | 37.43 | 36.06 | 36.67 | 530,963 | -0.77(-2.05%) |
Jul 31, 2007 | 36.35 | 37.53 | 36.22 | 37.44 | 497,750 | +1.54(+4.28%) |
Jul 30, 2007 | 35.00 | 36.04 | 34.94 | 35.90 | 220,754 | +0.82(+2.34%) |
Jul 27, 2007 | 35.61 | 36.37 | 35.08 | 35.08 | 287,844 | -0.60(-1.67%) |
Jul 26, 2007 | 34.74 | 36.29 | 34.74 | 35.68 | 371,762 | +0.05(+0.15%) |
Jul 25, 2007 | 35.23 | 35.86 | 34.64 | 35.62 | 251,642 | +0.65(+1.86%) |
Jul 24, 2007 | 35.99 | 36.10 | 34.85 | 34.97 | 245,443 | -1.12(-3.10%) |
Jul 23, 2007 | 36.40 | 37.47 | 35.90 | 36.09 | 153,886 | -0.25(-0.70%) |
Jul 20, 2007 | 37.35 | 37.35 | 35.90 | 36.35 | 180,013 | -0.92(-2.47%) |
Jul 19, 2007 | 36.94 | 37.43 | 36.88 | 37.27 | 188,981 | +0.79(+2.18%) |
Jul 18, 2007 | 35.79 | 36.47 | 35.79 | 36.47 | 172,485 | +0.03(+0.07%) |
Jul 17, 2007 | 36.00 | 37.36 | 35.82 | 36.45 | 379,623 | +0.12(+0.32%) |
Jul 16, 2007 | 36.97 | 37.67 | 36.14 | 36.33 | 241,789 | -1.11(-2.97%) |
Jul 13, 2007 | 37.28 | 37.44 | 36.81 | 37.44 | 146,579 | +0.32(+0.85%) |
Jul 12, 2007 | 37.48 | 37.58 | 36.50 | 37.12 | 229,833 | +0.18(+0.49%) |
Jul 11, 2007 | 36.13 | 36.94 | 35.36 | 36.94 | 376,966 | +0.80(+2.22%) |
Jul 10, 2007 | 36.84 | 36.84 | 36.04 | 36.14 | 252,417 | -0.76(-2.06%) |
Jul 09, 2007 | 36.89 | 37.02 | 36.54 | 36.90 | 235,922 | +1.19(+3.34%) |
Jul 06, 2007 | 36.00 | 36.12 | 35.29 | 35.71 | 270,242 | -0.02(-0.05%) |
Jul 05, 2007 | 36.31 | 36.39 | 35.23 | 35.72 | 314,193 | +0.51(+1.44%) |
Jul 03, 2007 | 35.63 | 36.81 | 35.14 | 35.22 | 100,413 | +0.08(+0.23%) |
Jul 02, 2007 | 34.44 | 35.19 | 34.42 | 35.14 | 363,570 | +1.10(+3.24%) |
Jun 29, 2007 | 33.87 | 34.32 | 33.87 | 34.03 | 326,150 | +0.33(+0.96%) |
Jun 28, 2007 | 34.32 | 34.32 | 33.40 | 33.71 | 635,030 | +0.32(+0.95%) |
Jun 27, 2007 | 31.89 | 33.51 | 31.69 | 33.39 | 337,664 | +1.28(+3.99%) |
Jun 26, 2007 | 31.97 | 32.42 | 31.45 | 32.11 | 439,184 | +0.14(+0.45%) |
Jun 25, 2007 | 31.58 | 31.98 | 31.51 | 31.97 | 324,046 | +0.49(+1.55%) |
Jun 22, 2007 | 32.26 | 32.26 | 31.26 | 31.48 | 478,929 | -0.75(-2.33%) |
Jun 21, 2007 | 33.03 | 33.03 | 32.10 | 32.23 | 316,075 | -0.79(-2.41%) |
Jun 20, 2007 | 33.66 | 33.85 | 32.97 | 33.02 | 374,087 | -0.07(-0.22%) |
Jun 19, 2007 | 33.47 | 33.63 | 33.10 | 33.10 | 228,725 | -0.55(-1.64%) |
Jun 18, 2007 | 33.38 | 33.65 | 33.38 | 33.65 | 193,631 | +0.31(+0.92%) |
Jun 15, 2007 | 33.17 | 33.46 | 33.17 | 33.34 | 291,830 | +0.59(+1.79%) |
Jun 14, 2007 | 33.10 | 33.22 | 32.55 | 32.75 | 249,207 | -0.34(-1.04%) |
Jun 13, 2007 | 32.16 | 33.70 | 32.16 | 33.10 | 722,933 | +1.94(+6.23%) |
Jun 12, 2007 | 31.38 | 31.78 | 31.09 | 31.15 | 258,396 | -0.45(-1.43%) |
Jun 11, 2007 | 30.30 | 31.67 | 30.28 | 31.61 | 724,815 | +1.15(+3.77%) |
Jun 08, 2007 | 30.59 | 30.92 | 30.32 | 30.46 | 385,822 | -0.30(-0.97%) |
Jun 07, 2007 | 31.91 | 32.13 | 30.67 | 30.76 | 313,618 | -1.07(-3.35%) |
Jun 06, 2007 | 32.07 | 32.07 | 31.17 | 31.82 | 327,921 | +0.04(+0.11%) |
Jun 05, 2007 | 31.89 | 32.02 | 31.61 | 31.79 | 232,157 | -0.10(-0.31%) |
Jun 04, 2007 | 32.34 | 32.35 | 31.66 | 31.89 | 221,751 | -0.39(-1.20%) |
Jun 01, 2007 | 33.14 | 33.21 | 32.21 | 32.27 | 550,780 | -0.61(-1.84%) |
May 31, 2007 | 33.12 | 33.12 | 32.54 | 32.88 | 345,303 | +0.47(+1.45%) |
May 30, 2007 | 32.26 | 32.51 | 32.12 | 32.41 | 118,791 | -0.20(-0.61%) |
May 29, 2007 | 33.15 | 33.15 | 32.26 | 32.61 | 210,680 | -0.15(-0.47%) |
May 25, 2007 | 32.75 | 33.20 | 32.29 | 32.76 | 222,747 | +0.23(+0.72%) |
May 24, 2007 | 33.24 | 33.31 | 32.45 | 32.53 | 518,895 | -0.57(-1.72%) |
May 23, 2007 | 32.81 | 33.51 | 32.66 | 33.10 | 287,844 | +0.51(+1.58%) |
May 22, 2007 | 33.65 | 33.96 | 32.30 | 32.58 | 411,950 | +0.01(+0.03%) |
May 21, 2007 | 31.18 | 32.91 | 31.18 | 32.57 | 302,495 | +1.40(+4.49%) |
May 18, 2007 | 31.13 | 31.18 | 30.58 | 31.17 | 277,438 | -0.01(-0.03%) |
May 17, 2007 | 31.52 | 31.68 | 31.16 | 31.18 | 205,034 | -0.48(-1.51%) |
May 16, 2007 | 32.10 | 32.61 | 31.45 | 31.66 | 316,186 | -0.55(-1.71%) |
May 15, 2007 | 32.69 | 32.79 | 32.07 | 32.21 | 375,637 | -0.21(-0.64%) |
May 14, 2007 | 33.34 | 33.45 | 32.07 | 32.42 | 276,331 | -0.76(-2.29%) |
May 11, 2007 | 32.70 | 33.35 | 32.51 | 33.18 | 166,728 | +0.68(+2.08%) |
May 10, 2007 | 33.65 | 33.70 | 32.43 | 32.50 | 337,221 | -1.24(-3.67%) |
May 09, 2007 | 34.32 | 34.43 | 33.57 | 33.74 | 210,237 | -0.42(-1.24%) |
May 08, 2007 | 34.86 | 34.86 | 33.74 | 34.16 | 265,592 | -0.64(-1.84%) |
May 07, 2007 | 34.57 | 34.80 | 34.23 | 34.80 | 195,955 | +0.27(+0.78%) |
May 04, 2007 | 34.31 | 34.53 | 33.99 | 34.53 | 219,426 | +0.22(+0.63%) |
May 03, 2007 | 34.78 | 34.78 | 33.94 | 34.31 | 217,876 | -0.02(-0.05%) |
May 02, 2007 | 34.13 | 34.50 | 33.98 | 34.33 | 491,151 | +0.33(+0.98%) |