Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 28.36 | 28.99 | 27.86 | 28.53 | 1,996,486 | +0.52(+1.85%) |
Apr 29, 2008 | 27.72 | 28.64 | 27.45 | 28.01 | 2,841,201 | +1.06(+3.92%) |
Apr 28, 2008 | 27.42 | 27.66 | 26.77 | 26.95 | 1,244,168 | -0.29(-1.08%) |
Apr 25, 2008 | 27.41 | 27.69 | 26.70 | 27.24 | 743,530 | -0.03(-0.11%) |
Apr 24, 2008 | 26.90 | 27.60 | 26.61 | 27.27 | 1,674,571 | +0.60(+2.24%) |
Apr 23, 2008 | 25.44 | 26.74 | 25.44 | 26.68 | 2,244,987 | +1.45(+5.74%) |
Apr 22, 2008 | 25.49 | 25.82 | 25.03 | 25.23 | 848,714 | -0.59(-2.27%) |
Apr 21, 2008 | 25.28 | 25.88 | 25.15 | 25.82 | 660,698 | +0.47(+1.85%) |
Apr 18, 2008 | 24.76 | 25.62 | 24.55 | 25.35 | 757,244 | +0.78(+3.18%) |
Apr 17, 2008 | 24.84 | 24.88 | 24.31 | 24.56 | 984,504 | -0.31(-1.26%) |
Apr 16, 2008 | 24.81 | 24.89 | 24.51 | 24.88 | 1,358,115 | +0.38(+1.56%) |
Apr 15, 2008 | 24.95 | 25.05 | 24.11 | 24.50 | 1,460,983 | -0.39(-1.57%) |
Apr 14, 2008 | 24.58 | 25.13 | 24.34 | 24.89 | 1,520,044 | +0.43(+1.76%) |
Apr 11, 2008 | 26.00 | 26.00 | 24.37 | 24.46 | 2,089,315 | -0.80(-3.17%) |
Apr 10, 2008 | 25.57 | 25.63 | 24.80 | 25.26 | 3,501,449 | -0.10(-0.39%) |
Apr 09, 2008 | 25.23 | 25.94 | 24.55 | 25.36 | 9,371,871 | +2.92(+13.03%) |
Apr 08, 2008 | 22.47 | 22.86 | 22.34 | 22.43 | 939,681 | -0.22(-0.95%) |
Apr 07, 2008 | 22.90 | 23.15 | 22.37 | 22.65 | 1,204,714 | -0.20(-0.86%) |
Apr 04, 2008 | 23.04 | 23.23 | 22.53 | 22.84 | 1,193,359 | -0.24(-1.06%) |
Apr 03, 2008 | 22.68 | 23.52 | 22.47 | 23.09 | 1,202,708 | +0.35(+1.55%) |
Apr 02, 2008 | 22.37 | 23.62 | 22.25 | 22.74 | 2,162,784 | +0.27(+1.22%) |
Apr 01, 2008 | 21.90 | 22.54 | 21.83 | 22.46 | 2,354,248 | +0.77(+3.56%) |
Mar 31, 2008 | 21.28 | 21.82 | 21.17 | 21.69 | 1,234,670 | +0.13(+0.59%) |
Mar 28, 2008 | 22.03 | 22.03 | 21.30 | 21.56 | 822,889 | -0.04(-0.18%) |
Mar 27, 2008 | 24.28 | 24.28 | 21.59 | 21.60 | 1,372,127 | -0.48(-2.17%) |
Mar 26, 2008 | 22.11 | 22.43 | 21.84 | 22.08 | 565,233 | -0.35(-1.57%) |
Mar 25, 2008 | 22.25 | 22.46 | 21.80 | 22.43 | 912,811 | +0.33(+1.50%) |
Mar 24, 2008 | 21.44 | 22.29 | 21.37 | 22.10 | 745,421 | +0.75(+3.53%) |
Mar 21, 2008 | 21.07 | 21.45 | 20.75 | 21.35 | 878,472 | +0.00(+0.00%) |
Mar 20, 2008 | 21.07 | 21.45 | 20.75 | 21.35 | 878,472 | +0.22(+1.02%) |
Mar 19, 2008 | 22.20 | 22.86 | 21.08 | 21.13 | 849,858 | -1.23(-5.51%) |
Mar 18, 2008 | 21.51 | 22.57 | 21.36 | 22.36 | 1,530,184 | +1.05(+4.91%) |
Mar 17, 2008 | 21.34 | 21.82 | 20.60 | 21.32 | 1,018,178 | -0.70(-3.20%) |
Mar 14, 2008 | 22.35 | 22.85 | 21.51 | 22.02 | 1,903,378 | +0.20(+0.90%) |
Mar 13, 2008 | 21.76 | 22.00 | 21.24 | 21.83 | 3,415,703 | -0.44(-1.98%) |
Mar 12, 2008 | 23.61 | 23.89 | 21.85 | 22.27 | 2,246,934 | -1.19(-5.09%) |
Mar 11, 2008 | 23.95 | 23.95 | 22.35 | 23.46 | 2,358,392 | +0.09(+0.38%) |
Mar 10, 2008 | 24.25 | 24.45 | 23.24 | 23.37 | 1,405,159 | -0.89(-3.67%) |
Mar 07, 2008 | 24.94 | 25.28 | 24.12 | 24.26 | 1,605,875 | -1.31(-5.12%) |
Mar 06, 2008 | 26.32 | 26.46 | 25.43 | 25.57 | 689,224 | -1.01(-3.79%) |
Mar 05, 2008 | 25.94 | 26.66 | 25.94 | 26.58 | 828,633 | +0.66(+2.53%) |
Mar 04, 2008 | 25.91 | 26.02 | 25.30 | 25.92 | 842,011 | -0.08(-0.30%) |
Mar 03, 2008 | 25.85 | 26.09 | 25.55 | 26.00 | 1,130,999 | -0.42(-1.59%) |
Feb 29, 2008 | 27.07 | 27.23 | 26.31 | 26.42 | 459,200 | -1.13(-4.12%) |
Feb 28, 2008 | 26.76 | 27.60 | 26.73 | 27.56 | 1,148,547 | +0.83(+3.11%) |
Feb 27, 2008 | 27.53 | 27.58 | 26.65 | 26.73 | 918,259 | -1.04(-3.73%) |
Feb 26, 2008 | 27.94 | 28.26 | 27.37 | 27.76 | 910,914 | -0.22(-0.80%) |
Feb 25, 2008 | 27.42 | 28.24 | 27.29 | 27.99 | 840,820 | +0.62(+2.25%) |
Feb 22, 2008 | 27.31 | 27.41 | 26.53 | 27.37 | 934,710 | +0.09(+0.32%) |
Feb 21, 2008 | 27.64 | 27.99 | 27.05 | 27.28 | 1,203,795 | -0.41(-1.48%) |
Feb 20, 2008 | 27.52 | 27.88 | 27.21 | 27.69 | 2,623,309 | -0.33(-1.19%) |
Feb 19, 2008 | 27.54 | 28.31 | 27.20 | 28.03 | 2,077,587 | +1.12(+4.18%) |
Feb 18, 2008 | 26.78 | 26.99 | 26.44 | 26.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.78 | 26.99 | 26.44 | 26.90 | 2,518,230 | +0.10(+0.36%) |
Feb 14, 2008 | 26.66 | 27.07 | 26.31 | 26.80 | 1,584,324 | +0.15(+0.55%) |
Feb 13, 2008 | 25.83 | 26.87 | 25.69 | 26.66 | 2,430,783 | +1.35(+5.33%) |
Feb 12, 2008 | 24.29 | 26.11 | 24.29 | 25.31 | 2,698,947 | +1.08(+4.44%) |
Feb 11, 2008 | 24.33 | 24.39 | 23.69 | 24.23 | 1,809,087 | +0.46(+1.93%) |
Feb 08, 2008 | 23.72 | 24.73 | 22.57 | 23.77 | 2,861,887 | -0.22(-0.90%) |
Feb 07, 2008 | 25.42 | 25.52 | 23.14 | 23.99 | 9,170,301 | -2.56(-9.65%) |
Feb 06, 2008 | 27.02 | 27.26 | 26.20 | 26.55 | 1,037,022 | -0.56(-2.06%) |
Feb 05, 2008 | 27.23 | 27.38 | 26.84 | 27.11 | 670,243 | -0.63(-2.26%) |
Feb 04, 2008 | 27.74 | 27.88 | 27.07 | 27.73 | 834,874 | +0.04(+0.14%) |
Feb 01, 2008 | 27.18 | 28.06 | 26.94 | 27.69 | 832,175 | +0.68(+2.53%) |
Jan 31, 2008 | 26.81 | 27.26 | 25.98 | 27.01 | 1,207,055 | +0.04(+0.14%) |
Jan 30, 2008 | 26.41 | 27.78 | 26.37 | 26.97 | 912,938 | +0.41(+1.55%) |
Jan 29, 2008 | 26.21 | 27.07 | 26.08 | 26.56 | 937,954 | +0.69(+2.68%) |
Jan 28, 2008 | 26.00 | 26.36 | 25.43 | 25.87 | 803,918 | +0.04(+0.15%) |
Jan 25, 2008 | 26.52 | 26.60 | 25.67 | 25.83 | 1,148,992 | -0.66(-2.47%) |
Jan 24, 2008 | 25.39 | 27.65 | 25.20 | 26.48 | 1,840,385 | +1.22(+4.84%) |
Jan 23, 2008 | 25.22 | 25.89 | 24.27 | 25.26 | 1,719,428 | -0.95(-3.62%) |
Jan 22, 2008 | 25.34 | 26.45 | 23.47 | 26.21 | 1,290,458 | -0.47(-1.76%) |
Jan 21, 2008 | 26.13 | 27.23 | 25.85 | 26.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.13 | 27.23 | 25.85 | 26.68 | 2,311,793 | +0.62(+2.36%) |
Jan 17, 2008 | 27.28 | 27.28 | 25.96 | 26.06 | 2,393,710 | -0.98(-3.62%) |
Jan 16, 2008 | 25.88 | 27.44 | 25.56 | 27.04 | 2,325,084 | +0.85(+3.25%) |
Jan 15, 2008 | 27.41 | 27.48 | 25.00 | 26.19 | 3,102,088 | -1.39(-5.04%) |
Jan 14, 2008 | 27.89 | 28.21 | 27.20 | 27.58 | 1,282,640 | +0.10(+0.36%) |
Jan 11, 2008 | 28.28 | 28.46 | 27.26 | 27.48 | 1,481,615 | -1.27(-4.42%) |
Jan 10, 2008 | 27.09 | 29.25 | 27.09 | 28.75 | 1,629,876 | +1.37(+5.00%) |
Jan 09, 2008 | 27.72 | 28.18 | 25.43 | 27.38 | 3,618,823 | -0.38(-1.37%) |
Jan 08, 2008 | 29.69 | 29.71 | 27.63 | 27.76 | 1,499,484 | -1.71(-5.81%) |
Jan 07, 2008 | 31.11 | 31.11 | 29.09 | 29.47 | 1,793,719 | -1.22(-3.98%) |
Jan 04, 2008 | 32.03 | 32.12 | 30.48 | 30.70 | 1,165,117 | -1.51(-4.68%) |
Jan 03, 2008 | 32.48 | 33.06 | 32.20 | 32.20 | 402,633 | -0.32(-0.99%) |
Jan 02, 2008 | 33.57 | 33.68 | 32.22 | 32.52 | 598,836 | -1.21(-3.59%) |
Jan 01, 2008 | 33.13 | 34.23 | 33.13 | 33.74 | 391,616 | +0.00(+0.00%) |
Dec 31, 2007 | 33.13 | 34.23 | 33.13 | 33.74 | 391,616 | +0.28(+0.85%) |
Dec 28, 2007 | 34.28 | 34.28 | 33.24 | 33.45 | 272,728 | -0.66(-1.92%) |
Dec 27, 2007 | 34.28 | 34.58 | 34.10 | 34.11 | 505,370 | -0.31(-0.91%) |
Dec 26, 2007 | 34.17 | 34.50 | 34.10 | 34.42 | 250,333 | +0.03(+0.09%) |
Dec 24, 2007 | 33.41 | 34.63 | 33.37 | 34.39 | 327,846 | +0.98(+2.93%) |
Dec 21, 2007 | 32.21 | 33.74 | 32.10 | 33.41 | 864,406 | +1.14(+3.55%) |
Dec 20, 2007 | 31.70 | 32.27 | 31.46 | 32.27 | 532,582 | +0.38(+1.20%) |
Dec 19, 2007 | 32.46 | 32.61 | 31.78 | 31.89 | 1,401,375 | -0.87(-2.66%) |
Dec 18, 2007 | 32.69 | 33.01 | 32.28 | 32.76 | 1,274,470 | +0.17(+0.51%) |
Dec 17, 2007 | 32.93 | 34.18 | 32.57 | 32.59 | 853,235 | -0.77(-2.32%) |
Dec 14, 2007 | 33.39 | 33.93 | 32.76 | 33.37 | 657,227 | +0.00(+0.00%) |
Dec 13, 2007 | 32.45 | 33.48 | 32.45 | 33.37 | 949,115 | -0.08(-0.23%) |
Dec 12, 2007 | 34.58 | 34.58 | 33.08 | 33.44 | 606,258 | -0.62(-1.81%) |
Dec 11, 2007 | 34.41 | 35.04 | 33.48 | 34.06 | 1,446,552 | -0.45(-1.30%) |
Dec 10, 2007 | 34.98 | 35.08 | 34.42 | 34.51 | 538,711 | -0.26(-0.76%) |
Dec 07, 2007 | 35.10 | 35.30 | 34.47 | 34.77 | 1,202,008 | +0.07(+0.20%) |
Dec 06, 2007 | 34.03 | 35.12 | 33.95 | 34.71 | 990,800 | +0.75(+2.22%) |
Dec 05, 2007 | 33.13 | 34.04 | 33.13 | 33.95 | 929,552 | +0.70(+2.12%) |
Dec 04, 2007 | 33.47 | 33.55 | 32.84 | 33.25 | 824,116 | -0.38(-1.13%) |
Dec 03, 2007 | 34.35 | 35.42 | 33.50 | 33.63 | 1,085,292 | -0.55(-1.60%) |
Nov 30, 2007 | 34.33 | 34.99 | 33.91 | 34.18 | 437,878 | -0.14(-0.40%) |
Nov 29, 2007 | 34.81 | 34.96 | 33.99 | 34.31 | 830,742 | -0.51(-1.46%) |
Nov 28, 2007 | 32.62 | 34.92 | 32.62 | 34.82 | 820,409 | +2.06(+6.30%) |
Nov 27, 2007 | 32.13 | 32.92 | 32.13 | 32.76 | 573,782 | +0.74(+2.32%) |
Nov 26, 2007 | 31.99 | 33.10 | 31.99 | 32.02 | 808,250 | +0.17(+0.52%) |
Nov 23, 2007 | 32.95 | 32.95 | 31.34 | 31.85 | 189,079 | -0.06(-0.18%) |
Nov 21, 2007 | 31.90 | 32.40 | 31.69 | 31.91 | 552,205 | -0.61(-1.86%) |
Nov 20, 2007 | 34.27 | 34.40 | 32.20 | 32.52 | 704,118 | -1.31(-3.87%) |
Nov 19, 2007 | 33.70 | 34.17 | 32.70 | 33.83 | 814,847 | -0.34(-1.00%) |
Nov 16, 2007 | 34.49 | 34.72 | 33.65 | 34.17 | 425,379 | -0.16(-0.46%) |
Nov 15, 2007 | 34.85 | 34.85 | 34.03 | 34.32 | 601,585 | -0.57(-1.63%) |
Nov 14, 2007 | 34.46 | 35.39 | 33.93 | 34.89 | 450,865 | +0.40(+1.16%) |
Nov 13, 2007 | 34.33 | 34.68 | 33.28 | 34.49 | 567,452 | +0.89(+2.65%) |
Nov 12, 2007 | 33.25 | 34.42 | 33.15 | 33.60 | 941,817 | +0.05(+0.15%) |
Nov 09, 2007 | 34.32 | 34.41 | 33.42 | 33.55 | 460,887 | -1.16(-3.35%) |
Nov 08, 2007 | 34.72 | 35.21 | 34.23 | 34.72 | 820,953 | -0.19(-0.53%) |
Nov 07, 2007 | 36.08 | 36.25 | 34.83 | 34.90 | 365,887 | -1.23(-3.41%) |
Nov 06, 2007 | 35.79 | 36.18 | 35.09 | 36.13 | 541,059 | +0.56(+1.57%) |
Nov 05, 2007 | 35.11 | 35.75 | 34.71 | 35.58 | 759,794 | +0.45(+1.28%) |
Nov 02, 2007 | 35.40 | 35.50 | 34.47 | 35.13 | 954,191 | +0.21(+0.59%) |
Nov 01, 2007 | 33.37 | 35.49 | 33.01 | 34.92 | 1,243,792 | +0.97(+2.85%) |
Oct 31, 2007 | 32.79 | 34.32 | 32.67 | 33.95 | 1,071,688 | +1.43(+4.39%) |
Oct 30, 2007 | 32.79 | 32.87 | 32.10 | 32.52 | 652,625 | -0.53(-1.60%) |
Oct 29, 2007 | 32.58 | 33.23 | 32.33 | 33.05 | 298,702 | +0.36(+1.11%) |
Oct 26, 2007 | 32.93 | 33.22 | 31.84 | 32.69 | 2,882,208 | +0.05(+0.15%) |
Oct 25, 2007 | 33.58 | 33.66 | 32.49 | 32.64 | 654,568 | -1.02(-3.02%) |
Oct 24, 2007 | 34.18 | 34.20 | 33.25 | 33.66 | 810,311 | -0.22(-0.63%) |
Oct 23, 2007 | 33.25 | 34.29 | 32.84 | 33.87 | 556,398 | +1.21(+3.71%) |
Oct 22, 2007 | 31.79 | 32.90 | 31.63 | 32.66 | 697,926 | +0.59(+1.83%) |
Oct 19, 2007 | 32.76 | 33.41 | 31.98 | 32.08 | 1,033,545 | -1.16(-3.50%) |
Oct 18, 2007 | 33.25 | 33.69 | 33.07 | 33.24 | 1,418,248 | -0.08(-0.23%) |
Oct 17, 2007 | 33.92 | 34.57 | 33.15 | 33.32 | 1,003,889 | -0.42(-1.25%) |
Oct 16, 2007 | 31.97 | 33.94 | 31.79 | 33.74 | 1,503,738 | +1.08(+3.29%) |
Oct 15, 2007 | 34.42 | 34.42 | 32.59 | 32.66 | 1,240,827 | -1.83(-5.30%) |
Oct 12, 2007 | 34.03 | 34.67 | 33.88 | 34.49 | 2,039,991 | +0.36(+1.06%) |
Oct 11, 2007 | 35.98 | 35.99 | 34.09 | 34.13 | 2,285,109 | -1.00(-2.84%) |
Oct 10, 2007 | 37.16 | 37.38 | 34.04 | 35.13 | 3,881,803 | -2.39(-6.36%) |
Oct 09, 2007 | 36.92 | 37.54 | 36.18 | 37.51 | 731,263 | +1.33(+3.68%) |
Oct 08, 2007 | 35.57 | 36.43 | 35.57 | 36.18 | 362,615 | +0.32(+0.90%) |
Oct 05, 2007 | 35.95 | 36.53 | 34.35 | 35.86 | 1,624,917 | -0.05(-0.14%) |
Oct 04, 2007 | 36.57 | 36.68 | 35.72 | 35.91 | 820,332 | -0.60(-1.63%) |
Oct 03, 2007 | 36.58 | 37.27 | 36.32 | 36.50 | 475,817 | -0.30(-0.82%) |
Oct 02, 2007 | 37.58 | 37.65 | 36.33 | 36.81 | 709,584 | -0.52(-1.39%) |
Oct 01, 2007 | 37.75 | 38.08 | 36.94 | 37.33 | 1,092,549 | -0.75(-1.98%) |
Sep 28, 2007 | 36.88 | 38.08 | 36.58 | 38.08 | 708,664 | +0.98(+2.64%) |
Sep 27, 2007 | 36.72 | 37.89 | 36.70 | 37.10 | 948,873 | +0.14(+0.37%) |
Sep 26, 2007 | 36.67 | 37.65 | 36.67 | 36.96 | 595,359 | +0.28(+0.77%) |
Sep 25, 2007 | 36.48 | 37.02 | 36.11 | 36.68 | 855,816 | -0.10(-0.27%) |
Sep 24, 2007 | 34.72 | 36.93 | 34.45 | 36.78 | 1,282,344 | +2.31(+6.70%) |
Sep 21, 2007 | 34.36 | 34.61 | 34.00 | 34.47 | 811,947 | +0.35(+1.03%) |
Sep 20, 2007 | 34.01 | 35.19 | 33.93 | 34.12 | 1,234,487 | +0.13(+0.37%) |
Sep 19, 2007 | 34.65 | 35.00 | 33.75 | 33.99 | 1,245,019 | -0.24(-0.71%) |
Sep 18, 2007 | 33.55 | 34.32 | 33.43 | 34.24 | 674,918 | +0.85(+2.55%) |
Sep 17, 2007 | 34.08 | 34.23 | 33.15 | 33.39 | 407,916 | -0.82(-2.40%) |
Sep 14, 2007 | 33.26 | 34.39 | 33.05 | 34.21 | 637,082 | +0.53(+1.57%) |
Sep 13, 2007 | 34.21 | 34.57 | 33.07 | 33.68 | 1,169,142 | -0.44(-1.29%) |
Sep 12, 2007 | 34.62 | 34.62 | 33.91 | 34.12 | 567,340 | -0.82(-2.35%) |
Sep 11, 2007 | 35.20 | 35.63 | 33.98 | 34.94 | 645,058 | -0.15(-0.42%) |
Sep 10, 2007 | 35.20 | 35.41 | 34.28 | 35.09 | 538,196 | -0.38(-1.08%) |
Sep 07, 2007 | 35.29 | 35.67 | 34.98 | 35.47 | 410,779 | -0.23(-0.66%) |
Sep 06, 2007 | 35.20 | 35.94 | 35.17 | 35.70 | 486,350 | +1.00(+2.87%) |
Sep 05, 2007 | 35.20 | 35.73 | 34.61 | 34.71 | 820,025 | -0.68(-1.93%) |
Sep 04, 2007 | 34.92 | 35.60 | 34.54 | 35.39 | 736,990 | +0.43(+1.23%) |
Aug 31, 2007 | 35.11 | 35.65 | 34.62 | 34.96 | 492,792 | +0.08(+0.22%) |
Aug 30, 2007 | 34.40 | 35.20 | 34.25 | 34.88 | 332,243 | +0.23(+0.65%) |
Aug 29, 2007 | 33.64 | 34.86 | 33.64 | 34.66 | 658,249 | +1.16(+3.47%) |
Aug 28, 2007 | 34.72 | 35.01 | 33.32 | 33.49 | 622,152 | -1.57(-4.49%) |
Aug 27, 2007 | 35.20 | 35.41 | 34.55 | 35.07 | 617,857 | +0.36(+1.04%) |
Aug 24, 2007 | 35.02 | 35.14 | 34.44 | 34.71 | 327,335 | -0.27(-0.78%) |
Aug 23, 2007 | 36.16 | 36.65 | 33.81 | 34.98 | 807,140 | -0.74(-2.08%) |
Aug 22, 2007 | 35.18 | 35.82 | 34.96 | 35.72 | 599,041 | +0.49(+1.39%) |
Aug 21, 2007 | 34.83 | 35.38 | 34.72 | 35.23 | 414,154 | +0.25(+0.73%) |
Aug 20, 2007 | 34.03 | 35.35 | 33.27 | 34.98 | 488,190 | +1.14(+3.38%) |
Aug 17, 2007 | 33.25 | 34.73 | 32.31 | 33.84 | 1,335,418 | +2.22(+7.02%) |
Aug 16, 2007 | 32.52 | 33.07 | 29.73 | 31.62 | 2,796,309 | -1.82(-5.44%) |
Aug 15, 2007 | 35.19 | 35.27 | 33.30 | 33.43 | 496,816 | -1.75(-4.97%) |
Aug 14, 2007 | 35.54 | 35.89 | 34.62 | 35.18 | 783,628 | -0.13(-0.36%) |
Aug 13, 2007 | 35.45 | 35.76 | 34.32 | 35.31 | 1,134,374 | +1.17(+3.44%) |
Aug 10, 2007 | 34.39 | 37.27 | 32.57 | 34.14 | 1,536,035 | -1.33(-3.75%) |
Aug 09, 2007 | 36.92 | 36.12 | 34.74 | 35.47 | 1,571,330 | -1.45(-3.92%) |
Aug 08, 2007 | 35.70 | 37.06 | 34.08 | 36.92 | 1,486,149 | +1.16(+3.25%) |
Aug 07, 2007 | 35.54 | 36.08 | 34.28 | 35.75 | 1,140,714 | +0.22(+0.61%) |
Aug 06, 2007 | 35.36 | 35.96 | 34.52 | 35.54 | 927,603 | +0.17(+0.47%) |
Aug 03, 2007 | 35.91 | 36.57 | 35.21 | 35.37 | 569,159 | -1.20(-3.29%) |
Aug 02, 2007 | 36.73 | 36.86 | 36.24 | 36.57 | 829,229 | -0.14(-0.37%) |
Aug 01, 2007 | 35.50 | 37.18 | 34.52 | 36.71 | 1,018,410 | +1.21(+3.42%) |
Jul 31, 2007 | 36.36 | 37.23 | 35.05 | 35.50 | 1,120,844 | -0.86(-2.37%) |
Jul 30, 2007 | 37.01 | 37.55 | 35.49 | 36.36 | 1,281,424 | -0.41(-1.12%) |
Jul 27, 2007 | 38.48 | 38.48 | 36.48 | 36.77 | 1,337,565 | -1.71(-4.45%) |
Jul 26, 2007 | 38.57 | 38.77 | 36.67 | 38.48 | 1,752,844 | -0.70(-1.80%) |
Jul 25, 2007 | 39.31 | 40.80 | 38.75 | 39.18 | 1,243,997 | +0.22(+0.55%) |
Jul 24, 2007 | 39.12 | 39.63 | 38.33 | 38.97 | 870,644 | -0.41(-1.04%) |
Jul 23, 2007 | 39.60 | 39.96 | 39.13 | 39.38 | 665,305 | -0.22(-0.57%) |
Jul 20, 2007 | 39.53 | 40.13 | 39.25 | 39.60 | 939,465 | +0.00(+0.00%) |
Jul 19, 2007 | 39.54 | 40.10 | 38.87 | 39.60 | 1,784,545 | +0.49(+1.25%) |
Jul 18, 2007 | 39.57 | 39.99 | 38.91 | 39.12 | 2,121,800 | +0.29(+0.76%) |
Jul 17, 2007 | 38.04 | 39.31 | 38.00 | 38.82 | 865,633 | +0.63(+1.64%) |
Jul 16, 2007 | 38.82 | 38.82 | 37.83 | 38.20 | 581,350 | -0.28(-0.74%) |
Jul 13, 2007 | 38.43 | 38.66 | 38.02 | 38.48 | 1,136,112 | +0.41(+1.08%) |
Jul 12, 2007 | 38.94 | 38.95 | 37.45 | 38.07 | 630,435 | -0.50(-1.29%) |
Jul 11, 2007 | 38.01 | 38.83 | 37.94 | 38.57 | 521,936 | +0.56(+1.47%) |
Jul 10, 2007 | 38.24 | 38.87 | 37.89 | 38.01 | 1,196,548 | -0.32(-0.84%) |
Jul 09, 2007 | 37.80 | 38.61 | 37.76 | 38.33 | 1,799,066 | +0.76(+2.03%) |
Jul 06, 2007 | 37.26 | 37.83 | 37.08 | 37.57 | 742,819 | +0.36(+0.97%) |
Jul 05, 2007 | 36.36 | 37.33 | 36.36 | 37.21 | 862,566 | +0.55(+1.49%) |
Jul 03, 2007 | 36.24 | 36.74 | 35.95 | 36.66 | 172,717 | +0.30(+0.83%) |
Jul 02, 2007 | 35.27 | 36.38 | 35.11 | 36.36 | 639,945 | +1.10(+3.13%) |
Jun 29, 2007 | 34.91 | 36.22 | 34.80 | 35.25 | 1,130,608 | +0.52(+1.49%) |
Jun 28, 2007 | 34.43 | 35.15 | 34.39 | 34.73 | 1,012,070 | +0.30(+0.88%) |
Jun 27, 2007 | 34.26 | 34.61 | 33.99 | 34.43 | 983,028 | +0.18(+0.51%) |
Jun 26, 2007 | 35.40 | 35.40 | 34.12 | 34.26 | 863,793 | -1.06(-2.99%) |
Jun 25, 2007 | 35.91 | 35.97 | 34.97 | 35.31 | 1,635,449 | -0.69(-1.93%) |
Jun 22, 2007 | 35.76 | 36.07 | 35.19 | 36.01 | 1,275,595 | +0.33(+0.93%) |
Jun 21, 2007 | 35.90 | 35.90 | 35.04 | 35.67 | 828,104 | -0.12(-0.33%) |
Jun 20, 2007 | 35.64 | 36.29 | 35.53 | 35.79 | 1,217,205 | +0.19(+0.52%) |
Jun 19, 2007 | 36.08 | 36.38 | 35.19 | 35.61 | 1,267,312 | -0.48(-1.33%) |
Jun 18, 2007 | 37.04 | 37.16 | 35.60 | 36.08 | 1,262,608 | -0.98(-2.64%) |
Jun 15, 2007 | 36.18 | 37.26 | 36.18 | 37.06 | 1,529,508 | +1.01(+2.79%) |
Jun 14, 2007 | 36.32 | 36.32 | 35.64 | 36.05 | 957,156 | +0.36(+1.01%) |
Jun 13, 2007 | 35.40 | 35.81 | 35.25 | 35.69 | 1,014,013 | +0.57(+1.61%) |
Jun 12, 2007 | 34.23 | 35.17 | 33.74 | 35.13 | 1,625,530 | +0.74(+2.16%) |
Jun 11, 2007 | 34.32 | 34.71 | 33.96 | 34.38 | 646,285 | +0.48(+1.41%) |
Jun 08, 2007 | 34.10 | 34.49 | 33.25 | 33.90 | 1,254,632 | -0.39(-1.14%) |
Jun 07, 2007 | 34.76 | 35.11 | 34.25 | 34.29 | 1,155,235 | -0.47(-1.35%) |
Jun 06, 2007 | 34.63 | 34.82 | 33.93 | 34.76 | 965,235 | -0.31(-0.89%) |
Jun 05, 2007 | 34.87 | 35.20 | 34.76 | 35.08 | 1,031,295 | +0.12(+0.34%) |
Jun 04, 2007 | 34.75 | 35.21 | 34.62 | 34.96 | 736,888 | +0.09(+0.25%) |
Jun 01, 2007 | 34.15 | 34.97 | 34.11 | 34.87 | 1,533,496 | +0.73(+2.15%) |
May 31, 2007 | 32.96 | 34.23 | 33.31 | 34.14 | 2,223,037 | +0.33(+0.98%) |
May 30, 2007 | 33.48 | 34.08 | 33.26 | 33.81 | 759,998 | +0.33(+0.99%) |
May 29, 2007 | 32.92 | 33.64 | 32.86 | 33.47 | 815,321 | +0.42(+1.27%) |
May 25, 2007 | 32.29 | 33.15 | 32.29 | 33.05 | 976,893 | +0.76(+2.36%) |
May 24, 2007 | 32.28 | 32.84 | 32.28 | 32.29 | 1,613,872 | +0.02(+0.06%) |
May 23, 2007 | 32.77 | 32.89 | 32.27 | 32.27 | 2,054,410 | -0.49(-1.49%) |
May 22, 2007 | 32.85 | 33.24 | 32.52 | 32.76 | 9,785,600 | -0.43(-1.30%) |
May 21, 2007 | 33.67 | 33.91 | 33.00 | 33.19 | 1,434,303 | -0.60(-1.77%) |
May 18, 2007 | 33.84 | 34.92 | 33.56 | 33.79 | 986,607 | +0.12(+0.35%) |
May 17, 2007 | 33.51 | 34.52 | 33.25 | 33.67 | 1,968,920 | +0.16(+0.47%) |
May 16, 2007 | 32.70 | 33.61 | 32.70 | 33.51 | 456,387 | +0.81(+2.48%) |
May 15, 2007 | 32.91 | 32.91 | 32.18 | 32.70 | 283,056 | -0.40(-1.21%) |
May 14, 2007 | 33.73 | 34.07 | 32.82 | 33.10 | 551,183 | -0.71(-2.11%) |
May 11, 2007 | 32.52 | 34.02 | 32.52 | 33.82 | 1,050,827 | +1.24(+3.81%) |
May 10, 2007 | 32.44 | 33.04 | 32.42 | 32.57 | 406,791 | +0.01(+0.03%) |
May 09, 2007 | 32.68 | 32.96 | 32.37 | 32.56 | 587,383 | +0.13(+0.39%) |
May 08, 2007 | 31.38 | 32.76 | 31.25 | 32.44 | 1,303,206 | +0.81(+2.57%) |
May 07, 2007 | 31.63 | 32.03 | 31.57 | 31.63 | 371,614 | -0.01(-0.03%) |
May 04, 2007 | 31.59 | 31.80 | 31.42 | 31.63 | 399,837 | -0.01(-0.03%) |
May 03, 2007 | 31.49 | 31.92 | 31.32 | 31.64 | 518,153 | +0.16(+0.50%) |
May 02, 2007 | 31.19 | 31.64 | 31.02 | 31.49 | 935,477 | +0.36(+1.16%) |