Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 32.19 | 32.63 | 31.93 | 32.06 | 275,852 | -0.12(-0.38%) |
Apr 29, 2008 | 32.50 | 32.67 | 31.73 | 32.19 | 199,958 | -0.39(-1.19%) |
Apr 28, 2008 | 32.51 | 32.76 | 32.24 | 32.57 | 188,464 | +0.06(+0.19%) |
Apr 25, 2008 | 32.41 | 32.76 | 32.11 | 32.51 | 279,044 | +0.47(+1.46%) |
Apr 24, 2008 | 31.43 | 32.37 | 30.96 | 32.04 | 237,794 | +0.60(+1.91%) |
Apr 23, 2008 | 32.29 | 32.29 | 30.74 | 31.44 | 337,594 | -0.72(-2.25%) |
Apr 22, 2008 | 32.46 | 32.46 | 31.51 | 32.17 | 322,292 | -0.61(-1.86%) |
Apr 21, 2008 | 32.42 | 33.28 | 32.42 | 32.78 | 284,761 | +0.15(+0.46%) |
Apr 18, 2008 | 31.97 | 32.79 | 31.85 | 32.63 | 246,620 | +1.16(+3.68%) |
Apr 17, 2008 | 31.49 | 31.61 | 30.91 | 31.47 | 145,418 | -0.11(-0.34%) |
Apr 16, 2008 | 31.27 | 31.93 | 30.98 | 31.58 | 271,380 | +0.52(+1.68%) |
Apr 15, 2008 | 30.65 | 31.05 | 30.52 | 31.05 | 208,637 | +0.57(+1.85%) |
Apr 14, 2008 | 30.35 | 31.02 | 30.06 | 30.49 | 189,228 | +0.30(+0.99%) |
Apr 11, 2008 | 30.90 | 31.06 | 29.97 | 30.19 | 257,845 | -1.02(-3.25%) |
Apr 10, 2008 | 30.45 | 31.43 | 30.41 | 31.21 | 182,734 | +0.79(+2.61%) |
Apr 09, 2008 | 31.42 | 31.57 | 30.32 | 30.41 | 225,418 | -0.94(-2.99%) |
Apr 08, 2008 | 30.94 | 31.39 | 30.74 | 31.35 | 219,644 | +0.13(+0.42%) |
Apr 07, 2008 | 30.55 | 31.59 | 30.29 | 31.21 | 311,023 | +0.94(+3.09%) |
Apr 04, 2008 | 30.23 | 30.83 | 29.64 | 30.28 | 158,155 | +0.04(+0.15%) |
Apr 03, 2008 | 30.03 | 30.45 | 29.77 | 30.23 | 227,630 | +0.08(+0.26%) |
Apr 02, 2008 | 29.14 | 30.55 | 29.14 | 30.15 | 418,357 | +1.27(+4.40%) |
Apr 01, 2008 | 27.57 | 28.97 | 27.57 | 28.88 | 273,309 | +1.33(+4.84%) |
Mar 31, 2008 | 27.30 | 27.86 | 26.34 | 27.55 | 360,261 | -0.05(-0.19%) |
Mar 28, 2008 | 28.09 | 28.31 | 27.51 | 27.60 | 323,692 | -0.56(-1.98%) |
Mar 27, 2008 | 28.44 | 29.55 | 27.82 | 28.16 | 871,217 | -0.12(-0.44%) |
Mar 26, 2008 | 28.33 | 28.48 | 27.65 | 28.28 | 332,527 | -0.12(-0.44%) |
Mar 25, 2008 | 27.73 | 28.63 | 27.67 | 28.41 | 260,969 | +0.64(+2.29%) |
Mar 24, 2008 | 26.95 | 28.33 | 26.95 | 27.77 | 204,020 | +1.00(+3.73%) |
Mar 21, 2008 | 26.29 | 27.12 | 25.99 | 26.77 | 600,738 | +0.00(+0.00%) |
Mar 20, 2008 | 26.29 | 27.12 | 25.99 | 26.77 | 600,738 | +0.27(+1.03%) |
Mar 19, 2008 | 28.22 | 28.76 | 26.50 | 26.50 | 395,359 | -1.43(-5.12%) |
Mar 18, 2008 | 27.82 | 27.95 | 26.50 | 27.93 | 387,660 | +0.66(+2.43%) |
Mar 17, 2008 | 27.46 | 28.12 | 26.92 | 27.27 | 278,178 | -0.73(-2.62%) |
Mar 14, 2008 | 28.86 | 28.95 | 27.56 | 28.00 | 311,351 | -0.67(-2.34%) |
Mar 13, 2008 | 27.53 | 29.10 | 27.38 | 28.67 | 200,963 | +0.92(+3.31%) |
Mar 12, 2008 | 28.23 | 28.42 | 27.73 | 27.75 | 221,342 | -0.30(-1.07%) |
Mar 11, 2008 | 27.66 | 28.09 | 27.20 | 28.05 | 257,346 | +1.06(+3.93%) |
Mar 10, 2008 | 27.51 | 27.82 | 26.99 | 26.99 | 224,625 | -0.41(-1.48%) |
Mar 07, 2008 | 27.21 | 27.70 | 27.09 | 27.40 | 261,761 | -0.03(-0.10%) |
Mar 06, 2008 | 27.40 | 27.52 | 27.08 | 27.42 | 594,737 | -0.08(-0.29%) |
Mar 05, 2008 | 27.09 | 27.93 | 27.00 | 27.50 | 582,736 | +0.72(+2.67%) |
Mar 04, 2008 | 26.70 | 27.20 | 26.32 | 26.79 | 352,517 | +0.18(+0.66%) |
Mar 03, 2008 | 26.15 | 26.66 | 25.95 | 26.61 | 2,341,249 | +0.53(+2.03%) |
Feb 29, 2008 | 26.57 | 26.58 | 25.83 | 26.08 | 374,300 | -0.60(-2.25%) |
Feb 28, 2008 | 26.54 | 26.98 | 26.44 | 26.68 | 289,234 | -0.02(-0.07%) |
Feb 27, 2008 | 26.34 | 27.19 | 26.15 | 26.70 | 482,311 | +0.19(+0.73%) |
Feb 26, 2008 | 26.37 | 26.64 | 25.80 | 26.51 | 714,975 | -0.04(-0.17%) |
Feb 25, 2008 | 26.42 | 26.69 | 25.91 | 26.55 | 187,150 | +0.14(+0.54%) |
Feb 22, 2008 | 26.88 | 27.07 | 25.81 | 26.41 | 151,146 | -0.48(-1.77%) |
Feb 21, 2008 | 27.43 | 28.25 | 26.79 | 26.89 | 244,892 | -0.34(-1.27%) |
Feb 20, 2008 | 25.97 | 27.38 | 25.71 | 27.23 | 181,489 | +1.15(+4.40%) |
Feb 19, 2008 | 26.00 | 26.30 | 25.71 | 26.08 | 160,996 | +0.37(+1.44%) |
Feb 18, 2008 | 25.91 | 26.50 | 25.71 | 25.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.91 | 26.50 | 25.71 | 25.71 | 241,608 | -0.34(-1.32%) |
Feb 14, 2008 | 28.13 | 28.18 | 25.56 | 26.06 | 481,519 | -2.30(-8.10%) |
Feb 13, 2008 | 27.51 | 28.86 | 27.51 | 28.35 | 288,098 | +0.95(+3.45%) |
Feb 12, 2008 | 27.56 | 28.10 | 27.11 | 27.41 | 169,828 | -0.04(-0.16%) |
Feb 11, 2008 | 27.38 | 27.54 | 26.61 | 27.45 | 212,511 | +0.07(+0.26%) |
Feb 08, 2008 | 27.72 | 28.39 | 27.14 | 27.38 | 181,829 | -0.37(-1.34%) |
Feb 07, 2008 | 27.35 | 27.75 | 26.95 | 27.75 | 467,479 | +0.33(+1.19%) |
Feb 06, 2008 | 27.12 | 27.95 | 26.80 | 27.42 | 238,506 | +0.31(+1.14%) |
Feb 05, 2008 | 27.16 | 27.69 | 27.03 | 27.12 | 211,266 | -0.49(-1.79%) |
Feb 04, 2008 | 27.74 | 28.35 | 27.42 | 27.61 | 383,245 | -0.31(-1.11%) |
Feb 01, 2008 | 26.05 | 28.01 | 26.05 | 27.92 | 545,600 | +1.54(+5.83%) |
Jan 31, 2008 | 24.09 | 26.71 | 24.01 | 26.38 | 448,798 | +1.94(+7.95%) |
Jan 30, 2008 | 24.19 | 25.53 | 24.09 | 24.44 | 165,525 | +0.08(+0.33%) |
Jan 29, 2008 | 24.55 | 24.55 | 23.91 | 24.36 | 147,297 | -0.13(-0.54%) |
Jan 28, 2008 | 23.66 | 24.49 | 23.41 | 24.49 | 102,010 | +0.73(+3.09%) |
Jan 25, 2008 | 24.17 | 24.33 | 23.54 | 23.76 | 489,101 | -0.03(-0.11%) |
Jan 24, 2008 | 23.64 | 24.06 | 23.30 | 23.79 | 283,046 | -0.12(-0.52%) |
Jan 23, 2008 | 22.05 | 23.96 | 21.96 | 23.91 | 240,476 | +1.28(+5.66%) |
Jan 22, 2008 | 21.55 | 22.96 | 21.55 | 22.63 | 166,884 | +0.25(+1.10%) |
Jan 21, 2008 | 23.41 | 23.41 | 22.08 | 22.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.41 | 23.41 | 22.08 | 22.38 | 374,187 | -0.92(-3.94%) |
Jan 17, 2008 | 24.21 | 24.52 | 23.00 | 23.30 | 292,896 | -0.87(-3.62%) |
Jan 16, 2008 | 23.62 | 24.73 | 23.61 | 24.17 | 276,027 | +0.54(+2.28%) |
Jan 15, 2008 | 23.27 | 23.77 | 23.20 | 23.64 | 220,210 | +0.00(+0.00%) |
Jan 14, 2008 | 22.96 | 23.97 | 22.93 | 23.64 | 623,155 | +0.95(+4.17%) |
Jan 11, 2008 | 23.19 | 23.34 | 22.47 | 22.69 | 242,401 | -0.79(-3.38%) |
Jan 10, 2008 | 22.96 | 23.85 | 22.83 | 23.49 | 280,555 | +0.20(+0.87%) |
Jan 09, 2008 | 23.46 | 23.79 | 22.72 | 23.28 | 387,321 | -0.30(-1.27%) |
Jan 08, 2008 | 24.65 | 24.71 | 23.53 | 23.58 | 315,993 | -1.00(-4.06%) |
Jan 07, 2008 | 25.38 | 25.50 | 24.37 | 24.58 | 305,701 | -0.72(-2.83%) |
Jan 04, 2008 | 26.32 | 26.32 | 24.93 | 25.30 | 347,241 | -1.23(-4.63%) |
Jan 03, 2008 | 26.98 | 27.11 | 26.52 | 26.52 | 296,519 | -0.49(-1.80%) |
Jan 02, 2008 | 26.95 | 27.42 | 26.73 | 27.01 | 496,124 | -0.06(-0.23%) |
Jan 01, 2008 | 26.82 | 27.22 | 26.75 | 27.07 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 26.82 | 27.22 | 26.75 | 27.07 | 275,121 | +0.11(+0.43%) |
Dec 28, 2007 | 27.22 | 27.34 | 26.87 | 26.96 | 127,151 | +0.12(+0.46%) |
Dec 27, 2007 | 27.74 | 27.85 | 26.82 | 26.83 | 233,230 | -1.05(-3.77%) |
Dec 26, 2007 | 27.77 | 28.33 | 27.35 | 27.88 | 177,074 | -0.24(-0.85%) |
Dec 24, 2007 | 27.74 | 28.36 | 27.62 | 28.12 | 63,402 | +0.49(+1.76%) |
Dec 21, 2007 | 27.33 | 28.28 | 27.19 | 27.64 | 331,164 | +0.80(+3.00%) |
Dec 20, 2007 | 26.67 | 27.06 | 26.58 | 26.83 | 267,011 | +0.39(+1.47%) |
Dec 19, 2007 | 26.74 | 26.74 | 26.34 | 26.44 | 301,388 | -0.39(-1.45%) |
Dec 18, 2007 | 26.44 | 26.83 | 26.35 | 26.83 | 361,620 | +0.64(+2.46%) |
Dec 17, 2007 | 26.77 | 27.04 | 26.19 | 26.19 | 185,225 | -0.85(-3.14%) |
Dec 14, 2007 | 26.64 | 27.30 | 26.57 | 27.04 | 211,152 | +0.16(+0.59%) |
Dec 13, 2007 | 26.68 | 27.06 | 26.56 | 26.88 | 407,021 | -0.16(-0.59%) |
Dec 12, 2007 | 27.99 | 28.36 | 26.66 | 27.04 | 281,148 | -0.25(-0.91%) |
Dec 11, 2007 | 27.84 | 28.19 | 27.12 | 27.28 | 315,540 | -0.42(-1.53%) |
Dec 10, 2007 | 27.56 | 28.06 | 27.42 | 27.71 | 254,971 | +0.16(+0.58%) |
Dec 07, 2007 | 27.54 | 27.68 | 27.35 | 27.55 | 148,090 | +0.14(+0.52%) |
Dec 06, 2007 | 26.92 | 27.73 | 26.92 | 27.41 | 278,859 | +0.38(+1.41%) |
Dec 05, 2007 | 27.35 | 27.74 | 26.86 | 27.03 | 194,283 | +0.22(+0.82%) |
Dec 04, 2007 | 26.93 | 26.95 | 26.50 | 26.81 | 222,814 | -0.14(-0.52%) |
Dec 03, 2007 | 26.79 | 27.39 | 26.79 | 26.95 | 215,319 | -0.08(-0.29%) |
Nov 30, 2007 | 27.38 | 27.85 | 26.80 | 27.03 | 235,041 | +0.03(+0.10%) |
Nov 29, 2007 | 27.60 | 28.00 | 26.96 | 27.00 | 201,076 | -0.72(-2.58%) |
Nov 28, 2007 | 27.37 | 27.83 | 27.37 | 27.72 | 403,624 | +0.34(+1.26%) |
Nov 27, 2007 | 27.63 | 27.80 | 27.20 | 27.37 | 285,441 | -0.23(-0.83%) |
Nov 26, 2007 | 28.71 | 28.71 | 27.47 | 27.60 | 169,601 | -1.05(-3.67%) |
Nov 23, 2007 | 28.05 | 28.85 | 27.79 | 28.65 | 64,421 | +0.76(+2.72%) |
Nov 21, 2007 | 27.79 | 28.21 | 27.78 | 27.89 | 146,731 | -0.14(-0.50%) |
Nov 20, 2007 | 27.79 | 28.71 | 27.65 | 28.03 | 224,965 | +0.09(+0.32%) |
Nov 19, 2007 | 28.48 | 28.59 | 27.69 | 27.95 | 255,987 | -0.87(-3.03%) |
Nov 16, 2007 | 29.24 | 29.34 | 28.32 | 28.82 | 339,656 | -0.42(-1.45%) |
Nov 15, 2007 | 28.94 | 29.91 | 28.93 | 29.24 | 250,552 | -0.15(-0.51%) |
Nov 14, 2007 | 29.49 | 29.59 | 28.98 | 29.39 | 218,059 | +0.17(+0.57%) |
Nov 13, 2007 | 29.81 | 30.06 | 29.09 | 29.23 | 311,577 | -0.27(-0.93%) |
Nov 12, 2007 | 29.72 | 30.52 | 29.41 | 29.50 | 357,657 | -0.31(-1.04%) |
Nov 09, 2007 | 29.99 | 30.24 | 29.48 | 29.81 | 287,235 | -0.49(-1.63%) |
Nov 08, 2007 | 29.81 | 30.47 | 29.40 | 30.30 | 702,295 | +0.79(+2.66%) |
Nov 07, 2007 | 29.94 | 30.28 | 29.19 | 29.52 | 307,841 | -1.00(-3.27%) |
Nov 06, 2007 | 30.44 | 30.80 | 30.12 | 30.52 | 278,970 | +0.17(+0.55%) |
Nov 05, 2007 | 30.84 | 30.84 | 29.69 | 30.35 | 406,483 | -0.57(-1.83%) |
Nov 02, 2007 | 31.40 | 31.73 | 30.03 | 30.91 | 609,909 | -0.23(-0.74%) |
Nov 01, 2007 | 34.62 | 34.70 | 31.11 | 31.14 | 683,727 | -5.08(-14.02%) |
Oct 31, 2007 | 36.16 | 36.43 | 34.97 | 36.22 | 193,943 | +0.47(+1.31%) |
Oct 30, 2007 | 36.15 | 36.44 | 35.30 | 35.75 | 137,447 | -0.49(-1.36%) |
Oct 29, 2007 | 35.71 | 36.82 | 35.42 | 36.25 | 203,227 | +0.65(+1.84%) |
Oct 26, 2007 | 35.51 | 35.83 | 35.22 | 35.59 | 240,816 | +0.64(+1.84%) |
Oct 25, 2007 | 35.97 | 36.17 | 34.62 | 34.95 | 168,582 | -0.95(-2.66%) |
Oct 24, 2007 | 35.40 | 36.12 | 34.67 | 35.90 | 170,960 | +0.38(+1.07%) |
Oct 23, 2007 | 36.35 | 36.48 | 35.13 | 35.52 | 271,611 | -0.26(-0.72%) |
Oct 22, 2007 | 35.20 | 36.05 | 34.75 | 35.78 | 208,322 | +0.27(+0.77%) |
Oct 19, 2007 | 37.41 | 37.41 | 35.51 | 35.51 | 193,264 | -1.96(-5.23%) |
Oct 18, 2007 | 37.56 | 38.07 | 37.26 | 37.47 | 171,413 | -0.27(-0.70%) |
Oct 17, 2007 | 37.48 | 38.26 | 37.26 | 37.73 | 557,262 | +0.71(+1.91%) |
Oct 16, 2007 | 37.07 | 38.00 | 36.91 | 37.03 | 205,718 | -0.04(-0.12%) |
Oct 15, 2007 | 37.18 | 37.40 | 36.61 | 37.07 | 186,131 | -0.07(-0.19%) |
Oct 12, 2007 | 36.29 | 37.51 | 36.29 | 37.14 | 173,451 | +0.83(+2.29%) |
Oct 11, 2007 | 37.08 | 37.64 | 36.27 | 36.31 | 271,724 | -0.65(-1.77%) |
Oct 10, 2007 | 36.92 | 37.26 | 36.33 | 36.96 | 237,079 | +0.04(+0.12%) |
Oct 09, 2007 | 36.16 | 37.17 | 35.84 | 36.92 | 230,852 | +0.79(+2.18%) |
Oct 08, 2007 | 36.68 | 36.88 | 35.95 | 36.13 | 123,181 | -0.40(-1.09%) |
Oct 05, 2007 | 36.32 | 36.98 | 35.52 | 36.53 | 181,263 | +0.69(+1.92%) |
Oct 04, 2007 | 34.91 | 36.03 | 34.71 | 35.84 | 168,469 | +1.25(+3.63%) |
Oct 03, 2007 | 34.51 | 34.97 | 33.40 | 34.59 | 298,784 | -0.05(-0.15%) |
Oct 02, 2007 | 36.02 | 36.20 | 34.17 | 34.64 | 304,558 | -1.48(-4.08%) |
Oct 01, 2007 | 35.79 | 37.12 | 35.44 | 36.12 | 279,763 | +0.26(+0.71%) |
Sep 28, 2007 | 37.09 | 37.43 | 35.68 | 35.86 | 191,339 | -1.16(-3.13%) |
Sep 27, 2007 | 37.17 | 37.29 | 36.89 | 37.02 | 155,788 | -0.06(-0.17%) |
Sep 26, 2007 | 37.10 | 37.33 | 36.91 | 37.08 | 109,935 | +0.07(+0.19%) |
Sep 25, 2007 | 36.57 | 37.15 | 36.21 | 37.01 | 133,937 | +0.07(+0.19%) |
Sep 24, 2007 | 37.17 | 37.49 | 36.76 | 36.94 | 260,629 | -0.16(-0.43%) |
Sep 21, 2007 | 37.54 | 37.66 | 36.88 | 37.10 | 213,983 | -0.09(-0.24%) |
Sep 20, 2007 | 37.49 | 37.63 | 36.73 | 37.18 | 120,804 | -0.31(-0.82%) |
Sep 19, 2007 | 37.54 | 38.87 | 37.26 | 37.49 | 195,189 | +0.41(+1.10%) |
Sep 18, 2007 | 36.16 | 37.18 | 35.68 | 37.09 | 377,923 | +1.05(+2.92%) |
Sep 17, 2007 | 36.68 | 36.85 | 35.56 | 36.04 | 131,899 | -0.68(-1.85%) |
Sep 14, 2007 | 36.30 | 37.10 | 35.86 | 36.72 | 176,168 | -0.09(-0.24%) |
Sep 13, 2007 | 36.42 | 37.23 | 35.75 | 36.80 | 252,138 | +0.42(+1.17%) |
Sep 12, 2007 | 36.65 | 37.73 | 36.19 | 36.38 | 256,553 | -0.49(-1.32%) |
Sep 11, 2007 | 34.78 | 36.95 | 34.78 | 36.87 | 1,222,422 | +2.29(+6.62%) |
Sep 10, 2007 | 35.51 | 35.67 | 34.23 | 34.58 | 173,677 | -0.67(-1.90%) |
Sep 07, 2007 | 36.57 | 36.73 | 35.06 | 35.25 | 301,388 | -1.85(-4.98%) |
Sep 06, 2007 | 37.05 | 37.13 | 36.44 | 37.10 | 700,710 | +0.27(+0.74%) |
Sep 05, 2007 | 36.70 | 37.33 | 36.49 | 36.82 | 200,170 | -0.20(-0.55%) |
Sep 04, 2007 | 36.65 | 37.33 | 36.12 | 37.03 | 276,593 | +0.11(+0.31%) |
Aug 31, 2007 | 36.88 | 37.39 | 36.61 | 36.91 | 237,759 | +0.18(+0.48%) |
Aug 30, 2007 | 36.43 | 37.26 | 36.22 | 36.73 | 221,908 | -0.20(-0.55%) |
Aug 29, 2007 | 35.82 | 37.10 | 35.63 | 36.94 | 175,941 | +1.17(+3.28%) |
Aug 28, 2007 | 36.69 | 36.80 | 35.76 | 35.76 | 162,355 | -1.12(-3.04%) |
Aug 27, 2007 | 37.06 | 37.87 | 36.74 | 36.88 | 527,485 | -0.18(-0.48%) |
Aug 24, 2007 | 36.58 | 37.23 | 36.57 | 37.06 | 173,337 | +0.43(+1.18%) |
Aug 23, 2007 | 36.87 | 37.10 | 36.04 | 36.63 | 164,959 | -0.15(-0.41%) |
Aug 22, 2007 | 37.16 | 37.30 | 36.65 | 36.78 | 430,683 | -0.17(-0.45%) |
Aug 21, 2007 | 36.66 | 37.52 | 36.66 | 36.95 | 195,868 | -0.34(-0.90%) |
Aug 20, 2007 | 36.73 | 38.00 | 36.07 | 37.28 | 428,193 | +0.57(+1.54%) |
Aug 17, 2007 | 37.10 | 37.80 | 34.68 | 36.72 | 434,533 | +1.32(+3.72%) |
Aug 16, 2007 | 35.48 | 35.77 | 33.56 | 35.40 | 484,123 | -0.19(-0.55%) |
Aug 15, 2007 | 36.08 | 37.36 | 35.50 | 35.59 | 264,931 | -0.64(-1.76%) |
Aug 14, 2007 | 35.90 | 37.02 | 35.30 | 36.23 | 407,700 | +0.28(+0.79%) |
Aug 13, 2007 | 36.21 | 38.39 | 35.62 | 35.95 | 795,134 | +0.22(+0.62%) |
Aug 10, 2007 | 30.74 | 36.12 | 29.37 | 35.73 | 1,095,390 | +4.83(+15.64%) |
Aug 09, 2007 | 30.05 | 31.69 | 27.39 | 30.90 | 1,044,782 | +0.09(+0.29%) |
Aug 08, 2007 | 33.69 | 33.83 | 29.11 | 30.81 | 1,479,768 | -2.88(-8.55%) |
Aug 07, 2007 | 35.70 | 35.86 | 33.44 | 33.69 | 532,920 | -2.01(-5.64%) |
Aug 06, 2007 | 36.07 | 36.31 | 35.25 | 35.70 | 495,444 | -0.06(-0.17%) |
Aug 03, 2007 | 35.96 | 37.14 | 35.47 | 35.76 | 598,813 | -0.45(-1.24%) |
Aug 02, 2007 | 35.33 | 36.31 | 35.33 | 36.21 | 217,266 | +0.97(+2.76%) |
Aug 01, 2007 | 34.10 | 35.43 | 34.10 | 35.24 | 182,055 | +0.46(+1.32%) |
Jul 31, 2007 | 35.32 | 36.61 | 34.69 | 34.78 | 269,234 | -0.54(-1.53%) |
Jul 30, 2007 | 35.24 | 35.61 | 34.46 | 35.32 | 199,604 | +0.19(+0.55%) |
Jul 27, 2007 | 36.35 | 36.50 | 35.04 | 35.13 | 320,295 | -1.31(-3.59%) |
Jul 26, 2007 | 37.10 | 37.20 | 35.97 | 36.43 | 275,234 | -1.19(-3.17%) |
Jul 25, 2007 | 38.20 | 38.40 | 36.97 | 37.63 | 144,580 | -0.41(-1.07%) |
Jul 24, 2007 | 39.08 | 39.16 | 37.79 | 38.03 | 240,816 | -1.56(-3.95%) |
Jul 23, 2007 | 39.74 | 40.40 | 39.44 | 39.60 | 112,879 | -0.07(-0.18%) |
Jul 20, 2007 | 40.36 | 40.36 | 38.93 | 39.67 | 189,867 | -0.79(-1.94%) |
Jul 19, 2007 | 40.45 | 40.63 | 40.09 | 40.45 | 92,839 | +0.19(+0.46%) |
Jul 18, 2007 | 40.19 | 40.45 | 39.91 | 40.27 | 136,088 | -0.11(-0.26%) |
Jul 17, 2007 | 40.00 | 41.04 | 39.96 | 40.37 | 140,277 | +0.42(+1.06%) |
Jul 16, 2007 | 40.02 | 40.71 | 39.88 | 39.95 | 190,320 | -0.11(-0.29%) |
Jul 13, 2007 | 40.36 | 40.36 | 39.83 | 40.06 | 68,836 | -0.47(-1.15%) |
Jul 12, 2007 | 39.97 | 40.66 | 39.88 | 40.53 | 136,541 | +0.73(+1.84%) |
Jul 11, 2007 | 39.70 | 40.06 | 39.66 | 39.80 | 241,608 | +0.04(+0.09%) |
Jul 10, 2007 | 39.27 | 39.85 | 39.26 | 39.76 | 286,896 | +0.07(+0.18%) |
Jul 09, 2007 | 38.93 | 39.75 | 38.73 | 39.69 | 187,716 | +0.70(+1.79%) |
Jul 06, 2007 | 38.95 | 39.36 | 38.73 | 39.00 | 83,668 | +0.12(+0.32%) |
Jul 05, 2007 | 39.05 | 39.07 | 38.21 | 38.87 | 136,315 | -0.18(-0.45%) |
Jul 03, 2007 | 39.15 | 39.36 | 38.61 | 39.05 | 99,632 | -0.05(-0.14%) |
Jul 02, 2007 | 38.07 | 39.13 | 37.56 | 39.10 | 224,739 | +1.31(+3.46%) |
Jun 29, 2007 | 39.30 | 39.30 | 37.46 | 37.79 | 287,122 | -1.29(-3.30%) |
Jun 28, 2007 | 38.72 | 39.74 | 38.54 | 39.08 | 145,599 | +0.42(+1.07%) |
Jun 27, 2007 | 37.36 | 38.77 | 37.36 | 38.67 | 207,869 | +0.96(+2.55%) |
Jun 26, 2007 | 37.86 | 38.34 | 37.31 | 37.71 | 368,753 | -0.15(-0.40%) |
Jun 25, 2007 | 38.86 | 39.22 | 37.56 | 37.86 | 364,111 | -1.04(-2.68%) |
Jun 22, 2007 | 37.85 | 38.90 | 37.63 | 38.90 | 721,995 | +1.05(+2.78%) |
Jun 21, 2007 | 37.10 | 37.95 | 36.49 | 37.85 | 310,219 | +0.57(+1.52%) |
Jun 20, 2007 | 37.55 | 38.47 | 37.22 | 37.28 | 223,040 | -0.26(-0.68%) |
Jun 19, 2007 | 36.79 | 37.68 | 36.35 | 37.54 | 191,452 | +0.66(+1.80%) |
Jun 18, 2007 | 37.81 | 37.82 | 36.70 | 36.88 | 146,052 | -0.90(-2.39%) |
Jun 15, 2007 | 37.85 | 38.22 | 37.71 | 37.78 | 239,004 | +0.76(+2.05%) |
Jun 14, 2007 | 36.78 | 37.18 | 36.25 | 37.02 | 221,908 | +0.30(+0.82%) |
Jun 13, 2007 | 35.07 | 36.87 | 35.07 | 36.72 | 258,251 | +1.71(+4.90%) |
Jun 12, 2007 | 35.47 | 35.62 | 34.61 | 35.00 | 208,888 | -0.69(-1.93%) |
Jun 11, 2007 | 35.67 | 35.90 | 35.33 | 35.69 | 108,123 | -0.13(-0.37%) |
Jun 08, 2007 | 35.46 | 35.90 | 35.24 | 35.82 | 90,914 | +0.25(+0.70%) |
Jun 07, 2007 | 36.29 | 36.50 | 35.51 | 35.58 | 190,773 | -0.49(-1.37%) |
Jun 06, 2007 | 36.43 | 36.43 | 35.39 | 36.07 | 202,661 | -0.43(-1.19%) |
Jun 05, 2007 | 36.65 | 36.65 | 35.90 | 36.50 | 203,227 | -0.28(-0.77%) |
Jun 04, 2007 | 36.57 | 36.90 | 36.52 | 36.79 | 132,918 | -0.05(-0.14%) |
Jun 01, 2007 | 36.30 | 37.27 | 36.30 | 36.84 | 178,885 | +0.15(+0.41%) |
May 31, 2007 | 37.32 | 37.32 | 36.48 | 36.69 | 235,947 | -0.49(-1.33%) |
May 30, 2007 | 36.08 | 37.45 | 35.95 | 37.18 | 262,554 | +0.82(+2.26%) |
May 29, 2007 | 35.68 | 36.39 | 35.43 | 36.36 | 248,401 | +0.75(+2.11%) |
May 25, 2007 | 35.63 | 35.97 | 35.39 | 35.61 | 136,768 | +0.19(+0.55%) |
May 24, 2007 | 36.83 | 36.83 | 35.39 | 35.42 | 165,072 | -1.06(-2.91%) |
May 23, 2007 | 36.50 | 36.91 | 36.39 | 36.48 | 152,958 | -0.04(-0.10%) |
May 22, 2007 | 36.21 | 36.61 | 36.12 | 36.51 | 215,455 | +0.30(+0.83%) |
May 21, 2007 | 36.04 | 36.62 | 35.93 | 36.21 | 299,463 | +0.01(+0.02%) |
May 18, 2007 | 35.76 | 36.38 | 35.47 | 36.20 | 201,755 | +0.44(+1.23%) |
May 17, 2007 | 36.03 | 36.20 | 35.70 | 35.76 | 181,829 | -0.28(-0.78%) |
May 16, 2007 | 34.61 | 36.12 | 34.61 | 36.05 | 405,888 | +1.47(+4.27%) |
May 15, 2007 | 35.19 | 35.46 | 34.57 | 34.57 | 170,054 | -0.59(-1.68%) |
May 14, 2007 | 35.24 | 35.68 | 34.92 | 35.16 | 274,215 | +0.05(+0.15%) |
May 11, 2007 | 34.31 | 35.18 | 34.31 | 35.11 | 204,925 | +1.06(+3.11%) |
May 10, 2007 | 34.67 | 34.79 | 34.05 | 34.05 | 350,185 | -0.89(-2.55%) |
May 09, 2007 | 34.67 | 35.17 | 34.42 | 34.94 | 204,812 | +0.16(+0.46%) |
May 08, 2007 | 34.40 | 35.00 | 33.92 | 34.78 | 262,554 | +0.16(+0.46%) |
May 07, 2007 | 34.10 | 34.67 | 34.09 | 34.62 | 144,580 | +0.54(+1.58%) |
May 04, 2007 | 34.87 | 34.90 | 33.86 | 34.08 | 183,980 | -0.79(-2.25%) |
May 03, 2007 | 35.33 | 35.46 | 34.71 | 34.87 | 570,282 | +1.17(+3.49%) |
May 02, 2007 | 32.64 | 33.86 | 32.57 | 33.70 | 308,634 | +1.10(+3.39%) |