Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 48.01 | 52.90 | 48.01 | 51.80 | 1,982,608 | +4.71(+10.00%) |
Apr 29, 2008 | 47.49 | 47.75 | 46.29 | 47.09 | 689,590 | -0.55(-1.15%) |
Apr 28, 2008 | 47.54 | 49.54 | 47.07 | 47.64 | 1,435,069 | +1.01(+2.17%) |
Apr 25, 2008 | 46.05 | 46.99 | 45.78 | 46.63 | 389,918 | +0.98(+2.15%) |
Apr 24, 2008 | 45.29 | 46.05 | 44.46 | 45.65 | 413,228 | +0.47(+1.04%) |
Apr 23, 2008 | 43.92 | 45.84 | 43.01 | 45.18 | 501,802 | +2.45(+5.73%) |
Apr 22, 2008 | 43.51 | 43.82 | 42.07 | 42.73 | 371,012 | -1.07(-2.44%) |
Apr 21, 2008 | 43.09 | 43.90 | 43.09 | 43.80 | 442,933 | +0.74(+1.72%) |
Apr 18, 2008 | 42.83 | 43.42 | 42.29 | 43.06 | 305,942 | +1.00(+2.38%) |
Apr 17, 2008 | 42.45 | 42.56 | 41.97 | 42.06 | 309,569 | -0.34(-0.80%) |
Apr 16, 2008 | 39.94 | 42.73 | 39.77 | 42.40 | 911,944 | +3.00(+7.61%) |
Apr 15, 2008 | 38.71 | 39.42 | 38.71 | 39.40 | 329,183 | +0.87(+2.26%) |
Apr 14, 2008 | 39.75 | 39.87 | 38.26 | 38.53 | 511,302 | -1.41(-3.53%) |
Apr 11, 2008 | 39.88 | 40.65 | 39.83 | 39.94 | 358,275 | -0.79(-1.94%) |
Apr 10, 2008 | 40.58 | 41.17 | 40.01 | 40.73 | 253,894 | +0.40(+0.99%) |
Apr 09, 2008 | 40.30 | 40.64 | 39.86 | 40.33 | 288,446 | +0.17(+0.42%) |
Apr 08, 2008 | 39.45 | 40.16 | 39.15 | 40.16 | 456,671 | +0.83(+2.11%) |
Apr 07, 2008 | 41.39 | 41.53 | 39.11 | 39.33 | 596,580 | -2.36(-5.66%) |
Apr 04, 2008 | 41.40 | 41.97 | 41.14 | 41.69 | 242,365 | +0.18(+0.43%) |
Apr 03, 2008 | 41.47 | 41.51 | 40.80 | 41.51 | 410,818 | +0.19(+0.46%) |
Apr 02, 2008 | 41.44 | 41.93 | 41.07 | 41.32 | 329,588 | -0.05(-0.12%) |
Apr 01, 2008 | 39.67 | 41.40 | 39.67 | 41.37 | 627,961 | +2.03(+5.16%) |
Mar 31, 2008 | 37.32 | 39.59 | 37.32 | 39.34 | 557,767 | +2.22(+5.98%) |
Mar 28, 2008 | 38.83 | 39.66 | 36.98 | 37.12 | 779,851 | -1.55(-4.01%) |
Mar 27, 2008 | 39.75 | 39.75 | 38.51 | 38.67 | 375,020 | -0.96(-2.42%) |
Mar 26, 2008 | 39.75 | 39.90 | 39.38 | 39.63 | 284,374 | -0.20(-0.50%) |
Mar 25, 2008 | 39.95 | 40.14 | 39.40 | 39.83 | 561,982 | +0.20(+0.50%) |
Mar 24, 2008 | 39.85 | 39.95 | 39.30 | 39.63 | 731,332 | +0.58(+1.49%) |
Mar 21, 2008 | 37.83 | 39.20 | 37.48 | 39.05 | 1,103,988 | +0.00(+0.00%) |
Mar 20, 2008 | 37.83 | 39.20 | 37.48 | 39.05 | 1,104,456 | +1.59(+4.24%) |
Mar 19, 2008 | 37.61 | 38.50 | 37.45 | 37.46 | 367,058 | +0.21(+0.56%) |
Mar 18, 2008 | 37.41 | 37.75 | 36.56 | 37.25 | 737,785 | +0.29(+0.78%) |
Mar 17, 2008 | 36.74 | 37.88 | 36.18 | 36.96 | 426,782 | -0.40(-1.07%) |
Mar 14, 2008 | 38.84 | 38.84 | 36.70 | 37.36 | 613,545 | -1.23(-3.19%) |
Mar 13, 2008 | 37.87 | 38.70 | 36.76 | 38.59 | 660,619 | +0.57(+1.50%) |
Mar 12, 2008 | 39.07 | 39.10 | 37.82 | 38.02 | 584,118 | -0.89(-2.29%) |
Mar 11, 2008 | 39.55 | 39.88 | 38.18 | 38.91 | 1,218,571 | -0.42(-1.07%) |
Mar 10, 2008 | 39.17 | 39.93 | 38.80 | 39.33 | 734,975 | +0.40(+1.03%) |
Mar 07, 2008 | 40.04 | 40.18 | 38.69 | 38.93 | 680,120 | -1.60(-3.95%) |
Mar 06, 2008 | 42.27 | 42.94 | 40.47 | 40.53 | 671,619 | -1.99(-4.68%) |
Mar 05, 2008 | 42.05 | 43.23 | 42.05 | 42.52 | 319,275 | +0.51(+1.21%) |
Mar 04, 2008 | 43.37 | 43.68 | 42.00 | 42.01 | 838,685 | -1.04(-2.42%) |
Mar 03, 2008 | 42.98 | 43.47 | 41.67 | 43.05 | 829,352 | +0.27(+0.63%) |
Feb 29, 2008 | 45.20 | 45.21 | 42.13 | 42.78 | 1,037,963 | -3.06(-6.68%) |
Feb 28, 2008 | 46.45 | 46.48 | 45.26 | 45.84 | 550,611 | -0.73(-1.57%) |
Feb 27, 2008 | 46.58 | 48.67 | 44.66 | 46.57 | 1,022,448 | -0.79(-1.67%) |
Feb 26, 2008 | 47.73 | 48.45 | 46.79 | 47.36 | 462,211 | -0.35(-0.73%) |
Feb 25, 2008 | 45.76 | 47.88 | 45.72 | 47.71 | 482,531 | +1.78(+3.88%) |
Feb 22, 2008 | 47.56 | 48.09 | 45.61 | 45.93 | 403,869 | -1.57(-3.31%) |
Feb 21, 2008 | 47.50 | 48.54 | 47.00 | 47.50 | 524,544 | +0.02(+0.04%) |
Feb 20, 2008 | 46.83 | 47.72 | 46.12 | 47.48 | 599,845 | +1.98(+4.35%) |
Feb 19, 2008 | 44.06 | 47.67 | 44.01 | 45.50 | 1,048,739 | +2.14(+4.94%) |
Feb 18, 2008 | 42.92 | 43.47 | 42.23 | 43.36 | 372,822 | +0.00(+0.00%) |
Feb 15, 2008 | 42.92 | 43.47 | 42.23 | 43.36 | 372,822 | +0.24(+0.56%) |
Feb 14, 2008 | 45.32 | 45.32 | 43.12 | 43.12 | 312,217 | -2.08(-4.60%) |
Feb 13, 2008 | 43.98 | 45.33 | 43.73 | 45.20 | 349,401 | +1.56(+3.57%) |
Feb 12, 2008 | 43.55 | 44.11 | 42.80 | 43.64 | 406,449 | +0.24(+0.55%) |
Feb 11, 2008 | 44.55 | 44.75 | 43.38 | 43.40 | 261,745 | -1.22(-2.73%) |
Feb 08, 2008 | 43.94 | 44.99 | 43.19 | 44.62 | 424,452 | +0.52(+1.18%) |
Feb 07, 2008 | 42.10 | 44.12 | 42.03 | 44.10 | 547,619 | +1.84(+4.35%) |
Feb 06, 2008 | 43.73 | 43.82 | 42.05 | 42.26 | 431,120 | -1.07(-2.47%) |
Feb 05, 2008 | 44.07 | 44.95 | 43.29 | 43.33 | 306,277 | -0.78(-1.77%) |
Feb 04, 2008 | 43.07 | 44.89 | 42.89 | 44.11 | 351,816 | +1.07(+2.49%) |
Feb 01, 2008 | 42.83 | 43.08 | 42.07 | 43.04 | 471,088 | +0.41(+0.96%) |
Jan 31, 2008 | 43.34 | 43.89 | 42.33 | 42.63 | 743,876 | -1.11(-2.54%) |
Jan 30, 2008 | 44.89 | 45.26 | 43.53 | 43.74 | 372,505 | -1.30(-2.89%) |
Jan 29, 2008 | 44.72 | 45.68 | 44.26 | 45.04 | 482,355 | +0.29(+0.65%) |
Jan 28, 2008 | 44.88 | 45.06 | 44.00 | 44.75 | 633,673 | -0.32(-0.71%) |
Jan 25, 2008 | 44.34 | 45.80 | 44.02 | 45.07 | 497,627 | +1.12(+2.55%) |
Jan 24, 2008 | 45.57 | 46.08 | 43.83 | 43.95 | 712,299 | -1.88(-4.10%) |
Jan 23, 2008 | 44.55 | 45.99 | 44.00 | 45.83 | 587,671 | +0.26(+0.57%) |
Jan 22, 2008 | 45.00 | 46.39 | 41.01 | 45.57 | 701,001 | -1.29(-2.75%) |
Jan 21, 2008 | 48.00 | 48.81 | 46.52 | 46.86 | 447,515 | +0.00(+0.00%) |
Jan 18, 2008 | 48.00 | 48.81 | 46.52 | 46.86 | 447,515 | -1.39(-2.88%) |
Jan 17, 2008 | 48.17 | 49.24 | 47.99 | 48.25 | 730,529 | -0.23(-0.47%) |
Jan 16, 2008 | 47.42 | 48.99 | 47.10 | 48.48 | 443,162 | +0.79(+1.66%) |
Jan 15, 2008 | 47.83 | 48.29 | 47.42 | 47.69 | 719,484 | +0.00(+0.00%) |
Jan 14, 2008 | 47.00 | 47.75 | 46.04 | 47.69 | 402,937 | +1.14(+2.45%) |
Jan 11, 2008 | 46.75 | 47.01 | 46.21 | 46.55 | 370,676 | -0.36(-0.77%) |
Jan 10, 2008 | 46.52 | 47.11 | 46.14 | 46.91 | 269,872 | -0.34(-0.72%) |
Jan 09, 2008 | 45.58 | 47.57 | 45.46 | 47.25 | 529,592 | +1.52(+3.32%) |
Jan 08, 2008 | 48.28 | 48.72 | 45.48 | 45.73 | 627,122 | -2.42(-5.03%) |
Jan 07, 2008 | 47.68 | 48.62 | 47.44 | 48.15 | 505,123 | +1.61(+3.46%) |
Jan 04, 2008 | 47.09 | 47.83 | 46.08 | 46.54 | 539,367 | -2.36(-4.83%) |
Jan 03, 2008 | 48.86 | 49.49 | 48.60 | 48.90 | 594,645 | +0.55(+1.14%) |
Jan 02, 2008 | 49.69 | 49.99 | 47.89 | 48.35 | 829,843 | -0.17(-0.35%) |
Jan 01, 2008 | 48.84 | 49.08 | 48.06 | 48.52 | 369,538 | +0.00(+0.00%) |
Dec 31, 2007 | 48.84 | 49.08 | 48.06 | 48.52 | 369,538 | -0.36(-0.74%) |
Dec 28, 2007 | 48.78 | 49.10 | 48.65 | 48.88 | 497,029 | +0.14(+0.29%) |
Dec 27, 2007 | 49.54 | 49.54 | 48.70 | 48.74 | 413,099 | -0.45(-0.91%) |
Dec 26, 2007 | 48.70 | 49.58 | 47.59 | 49.19 | 452,364 | +0.64(+1.32%) |
Dec 24, 2007 | 48.97 | 48.97 | 48.22 | 48.55 | 168,788 | +0.00(+0.00%) |
Dec 21, 2007 | 49.10 | 49.79 | 47.63 | 48.55 | 1,084,771 | +0.12(+0.25%) |
Dec 20, 2007 | 46.31 | 48.61 | 46.31 | 48.43 | 765,199 | +2.11(+4.56%) |
Dec 19, 2007 | 45.28 | 46.57 | 45.12 | 46.32 | 492,914 | +0.99(+2.18%) |
Dec 18, 2007 | 42.69 | 45.33 | 42.44 | 45.33 | 443,003 | +3.17(+7.52%) |
Dec 17, 2007 | 44.08 | 44.08 | 42.16 | 42.16 | 323,005 | -2.25(-5.07%) |
Dec 14, 2007 | 44.92 | 44.97 | 43.54 | 44.41 | 307,029 | -0.54(-1.20%) |
Dec 13, 2007 | 44.08 | 44.97 | 44.01 | 44.95 | 353,799 | +0.80(+1.81%) |
Dec 12, 2007 | 44.61 | 44.99 | 43.40 | 44.15 | 318,831 | +0.09(+0.20%) |
Dec 11, 2007 | 44.04 | 44.94 | 43.80 | 44.06 | 279,339 | +0.22(+0.50%) |
Dec 10, 2007 | 43.70 | 44.40 | 43.35 | 43.84 | 322,091 | +0.51(+1.18%) |
Dec 07, 2007 | 46.48 | 46.68 | 42.53 | 43.33 | 832,408 | -2.67(-5.80%) |
Dec 06, 2007 | 44.20 | 46.68 | 44.09 | 46.00 | 442,013 | +1.80(+4.07%) |
Dec 05, 2007 | 44.16 | 44.39 | 43.66 | 44.20 | 280,901 | +0.81(+1.87%) |
Dec 04, 2007 | 44.00 | 44.21 | 43.31 | 43.39 | 282,202 | -0.81(-1.83%) |
Dec 03, 2007 | 42.89 | 44.76 | 42.56 | 44.20 | 355,104 | +1.54(+3.61%) |
Nov 30, 2007 | 42.71 | 43.64 | 42.45 | 42.66 | 302,973 | +0.37(+0.87%) |
Nov 29, 2007 | 42.36 | 43.15 | 42.05 | 42.29 | 250,538 | -0.11(-0.26%) |
Nov 28, 2007 | 42.27 | 42.58 | 41.97 | 42.40 | 351,835 | +0.40(+0.95%) |
Nov 27, 2007 | 42.04 | 42.37 | 41.60 | 42.00 | 245,304 | +0.05(+0.12%) |
Nov 26, 2007 | 42.99 | 43.26 | 41.82 | 41.95 | 187,898 | -0.79(-1.85%) |
Nov 23, 2007 | 42.21 | 43.23 | 42.15 | 42.74 | 68,890 | +0.86(+2.05%) |
Nov 21, 2007 | 42.47 | 42.58 | 41.56 | 41.88 | 273,272 | -0.75(-1.76%) |
Nov 20, 2007 | 42.82 | 43.00 | 42.00 | 42.63 | 467,104 | -0.20(-0.47%) |
Nov 19, 2007 | 43.52 | 43.81 | 42.80 | 42.83 | 217,160 | -0.60(-1.38%) |
Nov 16, 2007 | 43.43 | 43.72 | 43.00 | 43.43 | 181,454 | +0.09(+0.21%) |
Nov 15, 2007 | 44.06 | 44.10 | 43.01 | 43.34 | 286,719 | -0.95(-2.14%) |
Nov 14, 2007 | 43.95 | 45.02 | 43.73 | 44.29 | 467,685 | +0.42(+0.96%) |
Nov 13, 2007 | 42.47 | 44.00 | 42.36 | 43.87 | 676,873 | +1.51(+3.56%) |
Nov 12, 2007 | 41.54 | 42.59 | 41.50 | 42.36 | 406,394 | +0.96(+2.32%) |
Nov 09, 2007 | 41.25 | 41.83 | 41.02 | 41.40 | 363,051 | -0.48(-1.15%) |
Nov 08, 2007 | 42.06 | 42.40 | 40.56 | 41.88 | 461,563 | +0.34(+0.82%) |
Nov 07, 2007 | 42.09 | 42.29 | 41.50 | 41.54 | 322,210 | -0.99(-2.33%) |
Nov 06, 2007 | 42.08 | 42.53 | 41.56 | 42.53 | 292,122 | +0.68(+1.62%) |
Nov 05, 2007 | 41.82 | 42.97 | 41.24 | 41.85 | 422,403 | -0.90(-2.11%) |
Nov 02, 2007 | 42.87 | 43.29 | 42.44 | 42.75 | 365,212 | +0.30(+0.71%) |
Nov 01, 2007 | 41.71 | 42.86 | 41.68 | 42.45 | 573,458 | +0.00(+0.00%) |
Oct 31, 2007 | 42.18 | 42.78 | 41.82 | 42.45 | 900,818 | -0.95(-2.19%) |
Oct 30, 2007 | 42.36 | 44.68 | 41.76 | 43.40 | 2,566,602 | +6.75(+18.42%) |
Oct 29, 2007 | 37.15 | 37.18 | 36.56 | 36.65 | 395,493 | -0.30(-0.81%) |
Oct 26, 2007 | 37.45 | 37.49 | 36.79 | 36.95 | 209,607 | -0.05(-0.14%) |
Oct 25, 2007 | 37.50 | 37.56 | 36.78 | 37.00 | 273,832 | -0.09(-0.24%) |
Oct 24, 2007 | 37.54 | 38.12 | 36.50 | 37.09 | 407,214 | -0.29(-0.78%) |
Oct 23, 2007 | 38.28 | 38.28 | 37.20 | 37.38 | 304,847 | -0.41(-1.08%) |
Oct 22, 2007 | 37.26 | 37.94 | 36.80 | 37.79 | 308,900 | +1.04(+2.83%) |
Oct 19, 2007 | 36.94 | 37.39 | 36.39 | 36.75 | 409,551 | -0.18(-0.49%) |
Oct 18, 2007 | 37.12 | 37.60 | 36.88 | 36.93 | 243,915 | -0.27(-0.73%) |
Oct 17, 2007 | 37.80 | 37.88 | 37.08 | 37.20 | 274,159 | -0.44(-1.17%) |
Oct 16, 2007 | 37.88 | 38.18 | 37.40 | 37.64 | 320,748 | -0.27(-0.71%) |
Oct 15, 2007 | 38.42 | 38.69 | 37.81 | 37.91 | 187,470 | -0.61(-1.58%) |
Oct 12, 2007 | 38.48 | 38.94 | 37.95 | 38.52 | 134,169 | +0.02(+0.05%) |
Oct 11, 2007 | 39.85 | 39.85 | 38.00 | 38.50 | 530,983 | -1.00(-2.53%) |
Oct 10, 2007 | 39.17 | 39.51 | 38.44 | 39.50 | 511,905 | -0.63(-1.57%) |
Oct 09, 2007 | 39.39 | 40.26 | 39.39 | 40.13 | 267,670 | +0.77(+1.96%) |
Oct 08, 2007 | 39.16 | 39.45 | 38.93 | 39.36 | 194,127 | +0.19(+0.49%) |
Oct 05, 2007 | 39.34 | 39.45 | 39.01 | 39.17 | 207,270 | +0.12(+0.31%) |
Oct 04, 2007 | 39.05 | 39.21 | 38.96 | 39.05 | 233,712 | +0.08(+0.21%) |
Oct 03, 2007 | 38.59 | 39.14 | 38.46 | 38.97 | 362,737 | +0.10(+0.26%) |
Oct 02, 2007 | 39.20 | 39.28 | 38.79 | 38.87 | 237,474 | -0.23(-0.59%) |
Oct 01, 2007 | 38.30 | 39.41 | 37.96 | 39.10 | 399,087 | +0.68(+1.77%) |
Sep 28, 2007 | 39.09 | 39.11 | 38.34 | 38.42 | 438,843 | -0.55(-1.41%) |
Sep 27, 2007 | 38.89 | 39.05 | 38.71 | 38.97 | 180,910 | +0.10(+0.26%) |
Sep 26, 2007 | 39.12 | 39.61 | 38.64 | 38.87 | 287,049 | -0.21(-0.54%) |
Sep 25, 2007 | 38.97 | 39.44 | 38.81 | 39.08 | 189,771 | -0.06(-0.15%) |
Sep 24, 2007 | 39.10 | 39.52 | 38.85 | 39.14 | 184,455 | +0.11(+0.28%) |
Sep 21, 2007 | 39.45 | 39.84 | 38.94 | 39.03 | 404,314 | -0.08(-0.20%) |
Sep 20, 2007 | 39.06 | 39.27 | 38.94 | 39.11 | 359,278 | -0.06(-0.15%) |
Sep 19, 2007 | 38.89 | 39.70 | 38.77 | 39.17 | 362,740 | +0.58(+1.50%) |
Sep 18, 2007 | 38.19 | 38.69 | 37.86 | 38.59 | 460,589 | +0.49(+1.29%) |
Sep 17, 2007 | 37.38 | 38.19 | 37.05 | 38.10 | 554,392 | +0.69(+1.84%) |
Sep 14, 2007 | 37.71 | 37.78 | 37.24 | 37.41 | 324,933 | -0.44(-1.16%) |
Sep 13, 2007 | 38.38 | 38.38 | 37.77 | 37.85 | 260,978 | -0.42(-1.10%) |
Sep 12, 2007 | 38.20 | 38.43 | 37.91 | 38.27 | 581,013 | +0.14(+0.37%) |
Sep 11, 2007 | 38.00 | 38.34 | 37.74 | 38.13 | 528,868 | +0.31(+0.82%) |
Sep 10, 2007 | 38.02 | 38.06 | 37.50 | 37.82 | 374,941 | -0.31(-0.81%) |
Sep 07, 2007 | 37.74 | 38.16 | 37.59 | 38.13 | 306,668 | +0.11(+0.29%) |
Sep 06, 2007 | 37.90 | 38.13 | 37.81 | 38.02 | 236,560 | +0.00(+0.00%) |
Sep 05, 2007 | 37.36 | 38.16 | 37.36 | 38.02 | 543,519 | +0.37(+0.98%) |
Sep 04, 2007 | 37.48 | 38.02 | 37.25 | 37.65 | 621,412 | -0.13(-0.34%) |
Aug 31, 2007 | 37.36 | 38.04 | 37.00 | 37.78 | 608,884 | -0.19(-0.50%) |
Aug 30, 2007 | 37.66 | 38.05 | 37.46 | 37.97 | 204,370 | +0.09(+0.24%) |
Aug 29, 2007 | 37.49 | 38.00 | 37.02 | 37.88 | 365,615 | +0.63(+1.69%) |
Aug 28, 2007 | 37.88 | 38.01 | 37.22 | 37.25 | 240,315 | -0.81(-2.13%) |
Aug 27, 2007 | 38.14 | 38.28 | 37.55 | 38.06 | 235,731 | -0.14(-0.37%) |
Aug 24, 2007 | 37.65 | 38.31 | 36.99 | 38.20 | 362,760 | +0.70(+1.87%) |
Aug 23, 2007 | 38.20 | 38.38 | 36.52 | 37.50 | 1,658,919 | -2.08(-5.26%) |
Aug 22, 2007 | 39.71 | 39.89 | 39.33 | 39.58 | 213,520 | +0.22(+0.56%) |
Aug 21, 2007 | 39.79 | 39.79 | 39.27 | 39.36 | 403,424 | -0.67(-1.67%) |
Aug 20, 2007 | 40.09 | 40.14 | 39.49 | 40.03 | 294,771 | +0.23(+0.58%) |
Aug 17, 2007 | 40.25 | 40.49 | 39.24 | 39.80 | 436,523 | +0.55(+1.40%) |
Aug 16, 2007 | 38.58 | 39.62 | 38.49 | 39.25 | 516,047 | +0.40(+1.03%) |
Aug 15, 2007 | 38.58 | 39.30 | 38.55 | 38.85 | 594,173 | +0.05(+0.13%) |
Aug 14, 2007 | 39.19 | 39.30 | 38.63 | 38.80 | 201,259 | -0.07(-0.18%) |
Aug 13, 2007 | 39.24 | 39.49 | 38.36 | 38.87 | 334,792 | -0.12(-0.31%) |
Aug 10, 2007 | 39.25 | 39.77 | 38.55 | 38.99 | 450,299 | -0.50(-1.27%) |
Aug 09, 2007 | 38.11 | 40.04 | 37.11 | 39.49 | 803,671 | +0.93(+2.41%) |
Aug 08, 2007 | 39.48 | 39.77 | 38.25 | 38.56 | 1,043,909 | -0.78(-1.98%) |
Aug 07, 2007 | 38.61 | 39.52 | 38.42 | 39.34 | 705,526 | +0.59(+1.52%) |
Aug 06, 2007 | 38.04 | 38.97 | 37.61 | 38.75 | 784,380 | +0.54(+1.41%) |
Aug 03, 2007 | 38.35 | 38.73 | 37.94 | 38.21 | 987,148 | +0.05(+0.13%) |
Aug 02, 2007 | 38.05 | 38.41 | 37.65 | 38.16 | 657,333 | +0.23(+0.61%) |
Aug 01, 2007 | 37.97 | 38.16 | 37.20 | 37.93 | 635,276 | +0.08(+0.21%) |
Jul 31, 2007 | 37.59 | 39.14 | 37.22 | 37.85 | 1,072,525 | +1.20(+3.27%) |
Jul 30, 2007 | 35.74 | 36.93 | 34.27 | 36.65 | 633,947 | +1.05(+2.95%) |
Jul 27, 2007 | 36.20 | 36.80 | 35.60 | 35.60 | 415,562 | -0.60(-1.66%) |
Jul 26, 2007 | 36.72 | 37.10 | 35.63 | 36.20 | 432,736 | -0.98(-2.64%) |
Jul 25, 2007 | 36.84 | 37.31 | 36.68 | 37.18 | 341,092 | +0.57(+1.56%) |
Jul 24, 2007 | 37.96 | 38.29 | 36.50 | 36.61 | 408,875 | -1.40(-3.68%) |
Jul 23, 2007 | 38.50 | 38.53 | 37.98 | 38.01 | 235,707 | -0.34(-0.89%) |
Jul 20, 2007 | 38.94 | 38.96 | 37.91 | 38.35 | 361,335 | -0.69(-1.77%) |
Jul 19, 2007 | 38.70 | 39.37 | 38.66 | 39.04 | 639,794 | +0.39(+1.01%) |
Jul 18, 2007 | 37.82 | 38.66 | 37.55 | 38.65 | 656,824 | +1.01(+2.68%) |
Jul 17, 2007 | 37.39 | 38.47 | 37.33 | 37.64 | 478,398 | +0.37(+0.99%) |
Jul 16, 2007 | 37.10 | 37.81 | 36.94 | 37.27 | 394,406 | +0.06(+0.16%) |
Jul 13, 2007 | 37.02 | 37.39 | 37.01 | 37.21 | 347,285 | +0.33(+0.89%) |
Jul 12, 2007 | 36.87 | 37.16 | 36.70 | 36.88 | 408,734 | +0.11(+0.30%) |
Jul 11, 2007 | 36.00 | 37.24 | 35.98 | 36.77 | 483,515 | +0.62(+1.72%) |
Jul 10, 2007 | 36.47 | 37.33 | 35.93 | 36.15 | 748,039 | -1.87(-4.92%) |
Jul 09, 2007 | 38.14 | 38.24 | 37.94 | 38.02 | 440,038 | +0.12(+0.32%) |
Jul 06, 2007 | 38.24 | 38.25 | 37.81 | 37.90 | 359,681 | -0.09(-0.24%) |
Jul 05, 2007 | 37.89 | 38.18 | 37.66 | 37.99 | 429,419 | +0.62(+1.66%) |
Jul 03, 2007 | 36.92 | 37.58 | 36.73 | 37.37 | 116,960 | +0.51(+1.38%) |
Jul 02, 2007 | 36.53 | 36.86 | 36.18 | 36.86 | 235,835 | +0.53(+1.46%) |
Jun 29, 2007 | 37.41 | 37.57 | 36.24 | 36.33 | 298,016 | -0.65(-1.76%) |
Jun 28, 2007 | 36.73 | 37.41 | 36.60 | 36.98 | 282,147 | +0.46(+1.26%) |
Jun 27, 2007 | 35.93 | 36.87 | 35.73 | 36.52 | 529,714 | +0.39(+1.08%) |
Jun 26, 2007 | 35.65 | 36.31 | 35.65 | 36.13 | 334,894 | +0.48(+1.35%) |
Jun 25, 2007 | 35.24 | 36.07 | 35.13 | 35.65 | 262,343 | +0.35(+0.99%) |
Jun 22, 2007 | 35.33 | 35.47 | 35.05 | 35.30 | 420,622 | -0.17(-0.48%) |
Jun 21, 2007 | 35.34 | 35.67 | 35.05 | 35.47 | 291,729 | +0.03(+0.08%) |
Jun 20, 2007 | 36.05 | 36.16 | 35.20 | 35.44 | 364,600 | -0.59(-1.64%) |
Jun 19, 2007 | 35.59 | 36.20 | 35.48 | 36.03 | 345,100 | +0.32(+0.90%) |
Jun 18, 2007 | 36.03 | 36.08 | 35.55 | 35.71 | 308,500 | -0.37(-1.03%) |
Jun 15, 2007 | 35.88 | 36.39 | 35.67 | 36.08 | 478,400 | +0.49(+1.38%) |
Jun 14, 2007 | 36.34 | 36.40 | 35.57 | 35.59 | 216,800 | -0.66(-1.82%) |
Jun 13, 2007 | 36.30 | 36.50 | 35.56 | 36.25 | 364,600 | -0.11(-0.30%) |
Jun 12, 2007 | 36.47 | 36.93 | 36.25 | 36.36 | 268,100 | -0.32(-0.87%) |
Jun 11, 2007 | 36.90 | 36.90 | 36.10 | 36.68 | 151,257 | -0.27(-0.73%) |
Jun 08, 2007 | 36.66 | 37.24 | 36.37 | 36.95 | 237,774 | +0.35(+0.96%) |
Jun 07, 2007 | 36.90 | 37.01 | 36.24 | 36.60 | 209,209 | -0.52(-1.40%) |
Jun 06, 2007 | 37.75 | 37.79 | 36.94 | 37.12 | 197,277 | -0.65(-1.72%) |
Jun 05, 2007 | 38.30 | 38.48 | 37.63 | 37.77 | 345,876 | -0.65(-1.69%) |
Jun 04, 2007 | 37.90 | 38.54 | 37.40 | 38.42 | 330,531 | +0.67(+1.77%) |
Jun 01, 2007 | 37.43 | 37.83 | 37.11 | 37.75 | 416,354 | +0.45(+1.21%) |
May 31, 2007 | 37.04 | 37.43 | 36.99 | 37.30 | 351,289 | +0.10(+0.27%) |
May 30, 2007 | 36.86 | 37.24 | 36.79 | 37.20 | 244,345 | +0.17(+0.46%) |
May 29, 2007 | 37.07 | 37.50 | 36.82 | 37.03 | 141,480 | -0.05(-0.13%) |
May 25, 2007 | 36.91 | 37.22 | 36.78 | 37.08 | 174,432 | +0.14(+0.38%) |
May 24, 2007 | 37.34 | 37.80 | 36.70 | 36.94 | 263,319 | -0.46(-1.23%) |
May 23, 2007 | 38.00 | 38.00 | 37.35 | 37.40 | 229,144 | -0.60(-1.58%) |
May 22, 2007 | 36.74 | 38.05 | 36.65 | 38.00 | 554,023 | +1.17(+3.18%) |
May 21, 2007 | 36.85 | 36.89 | 36.31 | 36.83 | 203,026 | -0.05(-0.14%) |
May 18, 2007 | 36.54 | 37.15 | 36.42 | 36.88 | 390,839 | +0.33(+0.90%) |
May 17, 2007 | 36.91 | 37.06 | 36.36 | 36.55 | 223,140 | -0.38(-1.03%) |
May 16, 2007 | 36.22 | 36.97 | 36.17 | 36.93 | 375,450 | +0.78(+2.16%) |
May 15, 2007 | 36.00 | 36.69 | 35.88 | 36.15 | 451,729 | +0.25(+0.70%) |
May 14, 2007 | 35.42 | 36.10 | 35.42 | 35.90 | 351,244 | +0.48(+1.36%) |
May 11, 2007 | 35.38 | 36.03 | 35.25 | 35.42 | 187,074 | +0.15(+0.43%) |
May 10, 2007 | 35.55 | 36.01 | 35.13 | 35.27 | 414,583 | -0.25(-0.70%) |
May 09, 2007 | 35.82 | 36.06 | 35.31 | 35.52 | 706,420 | -0.48(-1.33%) |
May 08, 2007 | 35.69 | 36.28 | 35.50 | 36.00 | 577,741 | +0.27(+0.76%) |
May 07, 2007 | 35.15 | 35.76 | 35.00 | 35.73 | 308,857 | +0.23(+0.65%) |
May 04, 2007 | 35.11 | 35.54 | 35.11 | 35.50 | 508,587 | +0.32(+0.91%) |
May 03, 2007 | 35.06 | 35.55 | 34.91 | 35.18 | 634,579 | +0.34(+0.98%) |
May 02, 2007 | 33.91 | 35.00 | 33.86 | 34.84 | 1,338,887 | +1.07(+3.15%) |