Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 32.76 | 32.77 | 32.59 | 32.60 | 13,919 | -0.19(-0.57%) |
Feb 28, 2008 | 32.86 | 33.00 | 32.79 | 32.79 | 30,650 | -0.12(-0.36%) |
Feb 27, 2008 | 32.99 | 33.14 | 32.86 | 32.91 | 12,066 | +0.15(+0.46%) |
Feb 26, 2008 | 32.34 | 32.81 | 32.24 | 32.76 | 10,707 | -0.10(-0.32%) |
Feb 25, 2008 | 32.65 | 32.99 | 32.49 | 32.87 | 16,596 | +0.55(+1.71%) |
Feb 22, 2008 | 32.59 | 32.59 | 32.04 | 32.31 | 125,681 | +0.31(+0.98%) |
Feb 21, 2008 | 32.43 | 32.45 | 32.00 | 32.00 | 8,432 | +0.23(+0.73%) |
Feb 20, 2008 | 31.60 | 32.21 | 31.52 | 31.77 | 12,447 | -0.56(-1.73%) |
Feb 19, 2008 | 32.66 | 32.66 | 32.33 | 32.33 | 14,053 | +0.37(+1.17%) |
Feb 18, 2008 | 31.93 | 31.96 | 31.71 | 31.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.93 | 31.96 | 31.71 | 31.95 | 16,730 | +0.32(+1.02%) |
Feb 14, 2008 | 31.86 | 31.98 | 31.63 | 31.63 | 20,210 | +0.14(+0.44%) |
Feb 13, 2008 | 31.37 | 31.57 | 31.31 | 31.49 | 8,298 | -0.22(-0.70%) |
Feb 12, 2008 | 31.71 | 31.94 | 31.67 | 31.72 | 14,990 | +0.05(+0.17%) |
Feb 11, 2008 | 31.55 | 31.76 | 31.51 | 31.66 | 8,030 | +0.25(+0.81%) |
Feb 08, 2008 | 31.46 | 31.72 | 31.27 | 31.41 | 33,729 | -0.57(-1.78%) |
Feb 07, 2008 | 31.81 | 32.14 | 31.72 | 31.98 | 48,318 | +0.20(+0.64%) |
Feb 06, 2008 | 32.13 | 32.20 | 31.78 | 31.78 | 28,642 | -0.43(-1.32%) |
Feb 05, 2008 | 32.87 | 32.87 | 32.14 | 32.20 | 52,333 | -1.14(-3.41%) |
Feb 04, 2008 | 33.45 | 33.63 | 33.31 | 33.34 | 38,146 | -0.28(-0.84%) |
Feb 01, 2008 | 33.47 | 33.65 | 33.40 | 33.62 | 21,281 | +0.07(+0.22%) |
Jan 31, 2008 | 32.40 | 33.55 | 32.40 | 33.55 | 118,587 | +1.19(+3.67%) |
Jan 30, 2008 | 31.86 | 32.74 | 31.78 | 32.36 | 134,648 | +0.05(+0.16%) |
Jan 29, 2008 | 32.41 | 32.41 | 32.08 | 32.31 | 57,553 | +0.32(+1.00%) |
Jan 28, 2008 | 31.91 | 32.13 | 31.55 | 31.98 | 18,872 | +0.18(+0.56%) |
Jan 25, 2008 | 32.22 | 32.32 | 31.60 | 31.81 | 40,019 | +0.40(+1.28%) |
Jan 24, 2008 | 31.37 | 31.59 | 31.21 | 31.40 | 24,359 | +0.71(+2.30%) |
Jan 23, 2008 | 30.06 | 30.74 | 29.71 | 30.70 | 25,832 | -0.12(-0.37%) |
Jan 22, 2008 | 29.89 | 30.83 | 29.86 | 30.81 | 54,575 | -0.75(-2.39%) |
Jan 21, 2008 | 31.45 | 31.60 | 30.92 | 31.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.45 | 31.60 | 30.92 | 31.57 | 160,882 | +1.06(+3.48%) |
Jan 17, 2008 | 31.09 | 31.12 | 30.45 | 30.51 | 59,159 | -0.34(-1.09%) |
Jan 16, 2008 | 30.95 | 30.97 | 30.53 | 30.84 | 82,315 | -0.58(-1.83%) |
Jan 15, 2008 | 31.61 | 31.63 | 31.16 | 31.42 | 90,479 | -1.43(-4.34%) |
Jan 14, 2008 | 32.91 | 32.91 | 32.59 | 32.84 | 22,486 | +0.40(+1.22%) |
Jan 11, 2008 | 32.57 | 32.57 | 32.23 | 32.45 | 15,526 | -0.55(-1.65%) |
Jan 10, 2008 | 32.66 | 33.03 | 32.57 | 32.99 | 16,061 | -0.17(-0.52%) |
Jan 09, 2008 | 32.89 | 33.16 | 32.23 | 33.16 | 9,904 | +0.49(+1.51%) |
Jan 08, 2008 | 32.82 | 32.91 | 32.49 | 32.67 | 12,151 | -0.19(-0.59%) |
Jan 07, 2008 | 32.74 | 32.98 | 32.61 | 32.87 | 44,704 | -0.08(-0.25%) |
Jan 04, 2008 | 33.59 | 33.59 | 32.69 | 32.95 | 70,740 | -0.85(-2.52%) |
Jan 03, 2008 | 33.66 | 33.81 | 33.52 | 33.80 | 37,610 | +0.19(+0.56%) |
Jan 02, 2008 | 33.67 | 33.80 | 33.53 | 33.61 | 13,652 | +0.14(+0.42%) |
Jan 01, 2008 | 33.73 | 33.74 | 33.38 | 33.47 | 74,953 | +0.00(+0.00%) |
Dec 31, 2007 | 33.73 | 33.74 | 33.38 | 33.47 | 74,953 | -0.10(-0.29%) |
Dec 28, 2007 | 33.70 | 33.70 | 33.46 | 33.57 | 58,758 | +0.01(+0.02%) |
Dec 27, 2007 | 33.71 | 33.85 | 33.56 | 33.56 | 61,702 | -0.37(-1.10%) |
Dec 26, 2007 | 33.81 | 34.02 | 33.81 | 33.93 | 10,439 | +0.03(+0.09%) |
Dec 24, 2007 | 35.41 | 35.41 | 33.81 | 33.90 | 23,423 | +0.04(+0.13%) |
Dec 21, 2007 | 33.36 | 33.87 | 33.36 | 33.86 | 8,699 | +0.52(+1.57%) |
Dec 20, 2007 | 33.14 | 33.51 | 32.92 | 33.34 | 15,927 | -0.49(-1.44%) |
Dec 19, 2007 | 33.72 | 33.99 | 33.60 | 33.82 | 20,879 | -0.06(-0.18%) |
Dec 18, 2007 | 34.00 | 34.00 | 33.68 | 33.88 | 14,053 | +0.46(+1.39%) |
Dec 17, 2007 | 34.17 | 34.17 | 33.41 | 33.42 | 15,392 | -1.68(-4.79%) |
Dec 14, 2007 | 35.35 | 35.46 | 35.10 | 35.10 | 11,912 | -0.53(-1.49%) |
Dec 13, 2007 | 35.54 | 35.70 | 35.47 | 35.63 | 20,076 | -0.96(-2.61%) |
Dec 12, 2007 | 36.86 | 36.99 | 36.59 | 36.59 | 18,069 | +0.46(+1.28%) |
Dec 11, 2007 | 36.79 | 36.79 | 36.05 | 36.12 | 14,053 | -0.48(-1.31%) |
Dec 10, 2007 | 36.65 | 36.74 | 36.56 | 36.60 | 16,730 | +0.13(+0.37%) |
Dec 07, 2007 | 36.67 | 36.67 | 36.39 | 36.47 | 3,881 | -0.11(-0.30%) |
Dec 06, 2007 | 36.56 | 36.58 | 36.32 | 36.58 | 6,558 | -0.28(-0.76%) |
Dec 05, 2007 | 36.62 | 36.89 | 36.59 | 36.86 | 10,306 | +0.83(+2.30%) |
Dec 04, 2007 | 36.05 | 36.12 | 36.01 | 36.03 | 10,707 | -0.41(-1.13%) |
Dec 03, 2007 | 36.52 | 36.52 | 36.27 | 36.44 | 9,904 | +0.28(+0.79%) |
Nov 30, 2007 | 36.72 | 36.72 | 36.09 | 36.15 | 48,719 | -0.18(-0.49%) |
Nov 29, 2007 | 36.16 | 36.44 | 36.16 | 36.33 | 24,761 | +0.12(+0.33%) |
Nov 28, 2007 | 35.41 | 36.31 | 35.41 | 36.21 | 33,334 | +0.38(+1.06%) |
Nov 27, 2007 | 35.71 | 36.05 | 34.64 | 35.83 | 36,406 | +0.67(+1.90%) |
Nov 26, 2007 | 35.39 | 35.56 | 35.16 | 35.16 | 27,706 | -0.04(-0.12%) |
Nov 23, 2007 | 34.86 | 35.32 | 34.86 | 35.20 | 3,078 | +0.56(+1.62%) |
Nov 21, 2007 | 34.49 | 34.81 | 34.31 | 34.64 | 19,273 | -0.05(-0.15%) |
Nov 20, 2007 | 34.87 | 35.09 | 34.59 | 34.70 | 16,195 | +0.29(+0.85%) |
Nov 19, 2007 | 34.14 | 34.64 | 33.91 | 34.41 | 29,847 | -0.84(-2.37%) |
Nov 16, 2007 | 34.81 | 35.36 | 34.81 | 35.24 | 10,306 | -0.09(-0.25%) |
Nov 15, 2007 | 35.46 | 35.54 | 35.24 | 35.33 | 44,302 | -0.10(-0.30%) |
Nov 14, 2007 | 35.67 | 35.77 | 35.44 | 35.44 | 4,684 | +0.14(+0.40%) |
Nov 13, 2007 | 35.18 | 35.33 | 35.07 | 35.29 | 20,210 | +0.59(+1.70%) |
Nov 12, 2007 | 34.88 | 35.22 | 34.69 | 34.70 | 16,195 | -0.25(-0.71%) |
Nov 09, 2007 | 34.77 | 35.14 | 34.63 | 34.95 | 13,786 | -0.16(-0.46%) |
Nov 08, 2007 | 35.35 | 35.45 | 34.96 | 35.12 | 28,375 | -0.31(-0.86%) |
Nov 07, 2007 | 35.73 | 35.97 | 35.32 | 35.42 | 105,604 | -1.02(-2.79%) |
Nov 06, 2007 | 36.45 | 36.46 | 36.30 | 36.44 | 38,279 | +0.63(+1.75%) |
Nov 05, 2007 | 35.82 | 35.91 | 35.73 | 35.81 | 38,949 | -0.73(-2.00%) |
Nov 02, 2007 | 36.68 | 36.68 | 36.30 | 36.54 | 59,561 | +0.13(+0.35%) |
Nov 01, 2007 | 36.85 | 36.85 | 36.32 | 36.41 | 18,203 | -0.61(-1.65%) |
Oct 31, 2007 | 37.01 | 37.14 | 37.00 | 37.03 | 15,659 | +0.51(+1.39%) |
Oct 30, 2007 | 36.57 | 36.73 | 36.52 | 36.52 | 4,818 | -0.04(-0.10%) |
Oct 29, 2007 | 36.78 | 36.86 | 36.37 | 36.56 | 16,061 | +0.09(+0.25%) |
Oct 26, 2007 | 36.36 | 36.54 | 36.29 | 36.47 | 28,509 | +0.24(+0.66%) |
Oct 25, 2007 | 36.21 | 36.28 | 36.04 | 36.23 | 20,478 | +0.02(+0.06%) |
Oct 24, 2007 | 36.22 | 36.27 | 35.89 | 36.21 | 88,204 | -0.03(-0.08%) |
Oct 23, 2007 | 36.41 | 36.41 | 36.17 | 36.24 | 4,015 | +0.08(+0.23%) |
Oct 22, 2007 | 36.13 | 36.22 | 36.10 | 36.15 | 62,104 | +0.18(+0.50%) |
Oct 19, 2007 | 36.50 | 36.50 | 35.86 | 35.97 | 39,082 | -0.61(-1.65%) |
Oct 18, 2007 | 36.62 | 36.64 | 36.44 | 36.58 | 49,255 | +0.27(+0.74%) |
Oct 17, 2007 | 36.47 | 36.53 | 36.21 | 36.31 | 11,243 | +0.13(+0.37%) |
Oct 16, 2007 | 36.37 | 36.40 | 36.18 | 36.18 | 14,856 | -0.76(-2.06%) |
Oct 15, 2007 | 36.98 | 37.08 | 36.65 | 36.94 | 32,926 | -0.31(-0.82%) |
Oct 12, 2007 | 37.31 | 37.31 | 37.21 | 37.24 | 8,164 | -0.07(-0.18%) |
Oct 11, 2007 | 37.65 | 37.79 | 37.31 | 37.31 | 27,839 | -0.01(-0.02%) |
Oct 10, 2007 | 37.28 | 37.41 | 37.21 | 37.32 | 11,376 | -0.18(-0.47%) |
Oct 09, 2007 | 37.57 | 37.64 | 37.50 | 37.50 | 11,778 | +0.13(+0.34%) |
Oct 08, 2007 | 37.48 | 37.50 | 37.37 | 37.37 | 4,684 | -0.43(-1.14%) |
Oct 05, 2007 | 37.54 | 37.86 | 37.54 | 37.80 | 23,423 | +0.44(+1.17%) |
Oct 04, 2007 | 37.33 | 37.41 | 37.26 | 37.36 | 7,093 | +0.05(+0.14%) |
Oct 03, 2007 | 37.33 | 37.47 | 37.25 | 37.31 | 13,518 | -0.19(-0.50%) |
Oct 02, 2007 | 37.39 | 37.50 | 37.18 | 37.50 | 13,518 | +0.02(+0.06%) |
Oct 01, 2007 | 36.98 | 37.48 | 36.98 | 37.48 | 21,415 | +0.44(+1.19%) |
Sep 28, 2007 | 37.09 | 37.21 | 37.00 | 37.04 | 5,755 | -0.04(-0.12%) |
Sep 27, 2007 | 37.02 | 37.15 | 36.95 | 37.08 | 16,195 | +0.67(+1.85%) |
Sep 26, 2007 | 36.36 | 36.48 | 36.21 | 36.41 | 59,159 | +0.87(+2.46%) |
Sep 25, 2007 | 35.64 | 35.92 | 35.44 | 35.53 | 12,715 | -0.18(-0.50%) |
Sep 24, 2007 | 35.88 | 35.88 | 35.69 | 35.71 | 21,013 | -0.04(-0.13%) |
Sep 21, 2007 | 35.66 | 35.80 | 35.62 | 35.76 | 4,550 | +0.07(+0.19%) |
Sep 20, 2007 | 35.63 | 35.85 | 35.52 | 35.69 | 63,309 | -0.03(-0.08%) |
Sep 19, 2007 | 35.68 | 35.93 | 35.68 | 35.72 | 7,361 | +0.19(+0.53%) |
Sep 18, 2007 | 35.01 | 35.64 | 35.01 | 35.53 | 11,510 | +0.34(+0.96%) |
Sep 17, 2007 | 35.29 | 35.36 | 35.12 | 35.20 | 5,621 | -0.18(-0.51%) |
Sep 14, 2007 | 35.40 | 35.47 | 35.34 | 35.38 | 6,290 | -0.19(-0.55%) |
Sep 13, 2007 | 35.50 | 35.71 | 35.50 | 35.57 | 14,723 | -0.40(-1.10%) |
Sep 12, 2007 | 35.81 | 36.04 | 35.81 | 35.97 | 122,201 | -0.09(-0.25%) |
Sep 11, 2007 | 35.97 | 36.10 | 35.97 | 36.06 | 936 | -0.02(-0.04%) |
Sep 10, 2007 | 36.21 | 36.21 | 35.74 | 36.07 | 16,061 | +0.08(+0.23%) |
Sep 07, 2007 | 36.14 | 36.15 | 35.82 | 35.99 | 89,676 | -0.10(-0.27%) |
Sep 06, 2007 | 36.01 | 36.15 | 35.85 | 36.09 | 11,912 | +0.07(+0.21%) |
Sep 05, 2007 | 36.18 | 36.29 | 35.96 | 36.01 | 27,706 | -1.20(-3.23%) |
Sep 04, 2007 | 36.99 | 37.22 | 36.99 | 37.21 | 9,503 | +0.08(+0.22%) |
Aug 31, 2007 | 37.11 | 37.18 | 36.86 | 37.13 | 8,699 | +0.82(+2.26%) |
Aug 30, 2007 | 36.09 | 36.47 | 36.09 | 36.31 | 28,642 | -0.35(-0.96%) |
Aug 29, 2007 | 36.07 | 36.66 | 36.00 | 36.66 | 66,119 | +0.85(+2.38%) |
Aug 28, 2007 | 36.21 | 36.30 | 35.81 | 35.81 | 14,723 | -0.45(-1.24%) |
Aug 27, 2007 | 36.35 | 36.39 | 36.17 | 36.26 | 10,306 | -0.34(-0.92%) |
Aug 24, 2007 | 36.17 | 36.59 | 36.17 | 36.59 | 3,747 | +0.27(+0.74%) |
Aug 23, 2007 | 36.42 | 36.42 | 36.20 | 36.33 | 4,818 | +0.06(+0.16%) |
Aug 22, 2007 | 36.03 | 36.27 | 36.03 | 36.27 | 4,283 | +0.39(+1.09%) |
Aug 21, 2007 | 35.69 | 35.88 | 35.68 | 35.88 | 15,659 | +0.59(+1.67%) |
Aug 20, 2007 | 35.46 | 35.52 | 34.99 | 35.29 | 10,975 | -0.83(-2.30%) |
Aug 17, 2007 | 36.21 | 36.24 | 35.80 | 36.12 | 14,187 | +0.00(+0.00%) |
Aug 16, 2007 | 35.87 | 36.12 | 35.53 | 36.12 | 15,659 | +0.17(+0.48%) |
Aug 15, 2007 | 36.26 | 36.47 | 35.94 | 35.94 | 7,093 | -0.46(-1.25%) |
Aug 14, 2007 | 36.69 | 36.79 | 36.40 | 36.40 | 8,967 | -0.25(-0.69%) |
Aug 13, 2007 | 36.78 | 36.81 | 36.61 | 36.65 | 11,778 | +0.61(+1.68%) |
Aug 10, 2007 | 36.08 | 36.39 | 36.00 | 36.05 | 13,384 | -0.72(-1.95%) |
Aug 09, 2007 | 36.92 | 36.98 | 36.68 | 36.77 | 4,283 | -0.65(-1.74%) |
Aug 08, 2007 | 37.48 | 37.50 | 37.27 | 37.42 | 73,347 | -0.35(-0.93%) |
Aug 07, 2007 | 37.50 | 37.82 | 37.50 | 37.77 | 5,755 | -0.28(-0.73%) |
Aug 06, 2007 | 38.01 | 38.05 | 37.78 | 38.05 | 7,227 | +0.88(+2.36%) |
Aug 03, 2007 | 37.33 | 38.04 | 37.17 | 37.17 | 14,723 | -0.87(-2.28%) |
Aug 02, 2007 | 37.92 | 38.04 | 37.82 | 38.04 | 25,430 | +0.04(+0.09%) |
Aug 01, 2007 | 37.93 | 38.19 | 37.76 | 38.00 | 48,719 | -0.42(-1.08%) |
Jul 31, 2007 | 38.59 | 38.66 | 38.42 | 38.42 | 5,353 | +0.04(+0.12%) |
Jul 30, 2007 | 38.40 | 38.46 | 38.28 | 38.37 | 18,336 | +0.73(+1.95%) |
Jul 27, 2007 | 37.88 | 37.88 | 37.59 | 37.64 | 11,376 | -0.13(-0.36%) |
Jul 26, 2007 | 38.29 | 38.29 | 37.44 | 37.77 | 20,612 | -0.89(-2.30%) |
Jul 25, 2007 | 38.74 | 38.83 | 38.42 | 38.66 | 4,416 | +0.10(+0.27%) |
Jul 24, 2007 | 38.74 | 38.74 | 38.44 | 38.56 | 13,116 | -0.11(-0.29%) |
Jul 23, 2007 | 38.51 | 38.72 | 38.51 | 38.67 | 7,227 | +0.28(+0.74%) |
Jul 20, 2007 | 38.49 | 38.66 | 38.38 | 38.39 | 21,281 | -0.49(-1.25%) |
Jul 19, 2007 | 38.88 | 38.97 | 38.87 | 38.87 | 18,203 | +0.29(+0.76%) |
Jul 18, 2007 | 38.44 | 38.58 | 38.31 | 38.58 | 46,979 | -0.06(-0.15%) |
Jul 17, 2007 | 38.68 | 38.75 | 38.58 | 38.64 | 10,975 | -0.14(-0.37%) |
Jul 16, 2007 | 38.78 | 38.91 | 38.74 | 38.78 | 10,172 | -0.09(-0.23%) |
Jul 13, 2007 | 38.79 | 38.94 | 38.69 | 38.87 | 10,038 | +0.03(+0.08%) |
Jul 12, 2007 | 38.60 | 38.92 | 38.60 | 38.84 | 19,273 | +0.04(+0.10%) |
Jul 11, 2007 | 38.68 | 38.87 | 38.63 | 38.81 | 21,683 | +0.18(+0.46%) |
Jul 10, 2007 | 38.72 | 38.72 | 38.63 | 38.63 | 1,739 | -0.04(-0.12%) |
Jul 09, 2007 | 38.70 | 38.83 | 38.61 | 38.67 | 16,463 | +0.16(+0.41%) |
Jul 06, 2007 | 38.51 | 38.66 | 38.51 | 38.51 | 34,264 | -0.21(-0.54%) |
Jul 05, 2007 | 38.78 | 38.78 | 38.63 | 38.72 | 9,770 | -0.36(-0.92%) |
Jul 03, 2007 | 39.13 | 39.14 | 39.07 | 39.08 | 2,007 | -0.18(-0.45%) |
Jul 02, 2007 | 39.07 | 39.26 | 39.07 | 39.26 | 25,163 | +0.78(+2.04%) |
Jun 29, 2007 | 38.48 | 38.63 | 38.48 | 38.48 | 11,510 | +0.19(+0.51%) |
Jun 28, 2007 | 38.28 | 38.45 | 38.28 | 38.28 | 4,149 | +0.23(+0.59%) |
Jun 27, 2007 | 37.88 | 38.07 | 37.83 | 38.06 | 8,699 | +0.28(+0.75%) |
Jun 26, 2007 | 37.89 | 38.05 | 37.74 | 37.77 | 3,346 | +0.11(+0.30%) |
Jun 25, 2007 | 37.69 | 37.98 | 37.62 | 37.66 | 16,329 | -0.19(-0.51%) |
Jun 22, 2007 | 38.13 | 38.13 | 37.75 | 37.86 | 6,023 | -0.57(-1.48%) |
Jun 21, 2007 | 38.12 | 38.42 | 38.10 | 38.42 | 4,952 | +0.43(+1.12%) |
Jun 20, 2007 | 38.42 | 38.42 | 38.00 | 38.00 | 7,361 | -0.29(-0.76%) |
Jun 19, 2007 | 38.27 | 38.32 | 38.18 | 38.29 | 14,321 | -0.20(-0.52%) |
Jun 18, 2007 | 38.55 | 38.55 | 38.35 | 38.49 | 6,692 | -0.10(-0.25%) |
Jun 15, 2007 | 38.55 | 38.63 | 38.50 | 38.59 | 21,549 | +0.50(+1.31%) |
Jun 14, 2007 | 38.03 | 38.18 | 38.03 | 38.09 | 10,975 | +0.07(+0.20%) |
Jun 13, 2007 | 37.83 | 38.01 | 37.80 | 38.01 | 6,558 | +0.22(+0.57%) |
Jun 12, 2007 | 37.98 | 38.19 | 37.77 | 37.80 | 27,572 | -0.59(-1.54%) |
Jun 11, 2007 | 38.34 | 38.58 | 38.34 | 38.39 | 10,172 | -0.25(-0.64%) |
Jun 08, 2007 | 38.45 | 38.63 | 38.33 | 38.63 | 3,881 | +0.31(+0.80%) |
Jun 07, 2007 | 38.65 | 38.65 | 38.24 | 38.33 | 27,036 | -0.19(-0.49%) |
Jun 06, 2007 | 38.67 | 38.67 | 38.39 | 38.51 | 28,375 | -0.05(-0.14%) |
Jun 05, 2007 | 38.66 | 38.68 | 38.42 | 38.57 | 27,839 | -0.16(-0.42%) |
Jun 04, 2007 | 38.69 | 38.75 | 38.64 | 38.73 | 11,109 | +0.10(+0.27%) |
Jun 01, 2007 | 38.69 | 38.74 | 38.63 | 38.63 | 29,713 | +0.15(+0.39%) |
May 31, 2007 | 38.48 | 38.55 | 38.37 | 38.48 | 6,156 | +0.37(+0.98%) |
May 30, 2007 | 37.95 | 38.10 | 37.89 | 38.10 | 7,361 | +0.16(+0.41%) |
May 29, 2007 | 38.04 | 38.07 | 37.83 | 37.95 | 11,376 | +0.44(+1.18%) |
May 25, 2007 | 37.51 | 37.61 | 37.47 | 37.51 | 39,082 | -0.13(-0.36%) |
May 24, 2007 | 38.00 | 38.01 | 37.54 | 37.64 | 41,492 | -0.33(-0.87%) |
May 23, 2007 | 38.23 | 38.23 | 37.93 | 37.97 | 187,785 | -0.01(-0.02%) |
May 22, 2007 | 38.03 | 38.09 | 37.94 | 37.98 | 30,516 | +0.43(+1.13%) |
May 21, 2007 | 37.46 | 37.65 | 37.44 | 37.55 | 50,058 | -0.06(-0.16%) |
May 18, 2007 | 37.58 | 37.68 | 37.57 | 37.61 | 25,430 | -0.33(-0.87%) |
May 17, 2007 | 37.88 | 37.94 | 37.74 | 37.94 | 12,179 | -0.31(-0.82%) |
May 16, 2007 | 38.16 | 38.25 | 37.95 | 38.25 | 10,038 | +0.04(+0.10%) |
May 15, 2007 | 38.39 | 38.54 | 38.22 | 38.22 | 61,301 | -0.64(-1.63%) |
May 14, 2007 | 38.88 | 38.99 | 38.78 | 38.85 | 20,076 | -0.40(-1.01%) |
May 11, 2007 | 39.07 | 39.25 | 39.00 | 39.25 | 7,093 | +0.49(+1.25%) |
May 10, 2007 | 38.96 | 39.04 | 38.76 | 38.76 | 16,463 | -0.53(-1.35%) |
May 09, 2007 | 39.12 | 39.31 | 39.12 | 39.29 | 10,573 | +0.28(+0.73%) |
May 08, 2007 | 38.95 | 39.02 | 38.78 | 39.01 | 27,170 | -0.19(-0.50%) |
May 07, 2007 | 39.20 | 39.25 | 39.15 | 39.20 | 10,841 | +0.02(+0.06%) |
May 04, 2007 | 39.20 | 39.26 | 39.13 | 39.18 | 18,336 | +0.08(+0.21%) |
May 03, 2007 | 38.99 | 39.12 | 38.96 | 39.10 | 18,336 | +0.07(+0.17%) |
May 02, 2007 | 38.81 | 39.07 | 38.81 | 39.03 | 27,438 | +0.12(+0.31%) |
May 01, 2007 | 39.04 | 39.04 | 38.66 | 38.91 | 8,298 | +0.14(+0.37%) |
Apr 30, 2007 | 38.95 | 39.22 | 38.77 | 38.77 | 13,652 | -0.16(-0.40%) |
Apr 27, 2007 | 39.00 | 39.00 | 38.85 | 38.93 | 14,455 | -0.07(-0.19%) |
Apr 26, 2007 | 38.99 | 39.00 | 38.79 | 39.00 | 3,747 | -0.18(-0.46%) |
Apr 25, 2007 | 39.07 | 39.19 | 38.93 | 39.18 | 14,187 | +0.34(+0.87%) |
Apr 24, 2007 | 38.98 | 38.98 | 38.77 | 38.84 | 11,376 | +0.04(+0.10%) |
Apr 23, 2007 | 38.78 | 38.87 | 38.69 | 38.81 | 15,927 | -0.41(-1.05%) |
Apr 20, 2007 | 39.10 | 39.22 | 39.02 | 39.22 | 21,950 | +0.22(+0.57%) |
Apr 19, 2007 | 39.04 | 39.26 | 38.99 | 38.99 | 21,683 | -0.23(-0.59%) |
Apr 18, 2007 | 39.32 | 39.49 | 39.20 | 39.22 | 21,950 | +0.16(+0.42%) |
Apr 17, 2007 | 39.02 | 39.10 | 38.86 | 39.06 | 33,193 | -0.31(-0.78%) |
Apr 16, 2007 | 39.00 | 39.46 | 38.96 | 39.37 | 52,467 | +0.34(+0.88%) |
Apr 13, 2007 | 39.06 | 39.13 | 38.86 | 39.02 | 11,376 | -0.20(-0.51%) |
Apr 12, 2007 | 39.03 | 39.23 | 38.99 | 39.22 | 19,809 | +0.22(+0.57%) |
Apr 11, 2007 | 39.29 | 39.29 | 38.85 | 39.00 | 96,502 | -0.56(-1.42%) |
Apr 10, 2007 | 39.41 | 39.57 | 39.37 | 39.56 | 11,510 | +0.22(+0.57%) |
Apr 09, 2007 | 39.43 | 39.45 | 39.28 | 39.34 | 18,069 | +0.16(+0.42%) |
Apr 05, 2007 | 39.00 | 39.25 | 39.00 | 39.17 | 13,919 | +0.11(+0.29%) |
Apr 04, 2007 | 38.93 | 39.07 | 38.87 | 39.06 | 11,109 | +0.25(+0.64%) |
Apr 03, 2007 | 38.59 | 38.92 | 38.59 | 38.81 | 73,079 | +0.01(+0.04%) |
Apr 02, 2007 | 38.62 | 38.96 | 38.60 | 38.80 | 30,918 | -0.19(-0.50%) |
Mar 30, 2007 | 39.43 | 39.43 | 38.99 | 38.99 | 14,187 | -0.22(-0.57%) |
Mar 29, 2007 | 39.38 | 39.38 | 39.05 | 39.22 | 4,416 | +0.16(+0.40%) |
Mar 28, 2007 | 39.08 | 39.18 | 38.93 | 39.06 | 20,612 | +0.07(+0.19%) |
Mar 27, 2007 | 38.94 | 39.04 | 38.82 | 38.99 | 179,219 | -0.41(-1.04%) |
Mar 26, 2007 | 39.47 | 39.47 | 39.14 | 39.40 | 54,073 | -0.07(-0.17%) |
Mar 23, 2007 | 39.48 | 39.66 | 39.44 | 39.46 | 18,470 | -0.22(-0.55%) |
Mar 22, 2007 | 39.55 | 39.78 | 39.47 | 39.68 | 20,344 | +0.03(+0.08%) |
Mar 21, 2007 | 38.93 | 39.79 | 38.89 | 39.65 | 27,036 | +0.47(+1.20%) |
Mar 20, 2007 | 38.80 | 39.18 | 38.80 | 39.18 | 12,313 | +0.32(+0.83%) |
Mar 19, 2007 | 38.72 | 38.92 | 38.67 | 38.86 | 10,439 | +0.20(+0.52%) |
Mar 16, 2007 | 38.64 | 38.82 | 38.51 | 38.66 | 5,219 | -0.13(-0.35%) |
Mar 15, 2007 | 38.63 | 38.87 | 38.63 | 38.79 | 14,455 | +0.18(+0.46%) |
Mar 14, 2007 | 38.70 | 38.72 | 38.09 | 38.61 | 32,122 | -0.28(-0.72%) |
Mar 13, 2007 | 39.81 | 39.42 | 38.75 | 38.89 | 36,941 | -0.92(-2.30%) |
Mar 12, 2007 | 39.60 | 39.81 | 39.48 | 39.81 | 29,981 | +0.42(+1.06%) |
Mar 09, 2007 | 39.50 | 39.53 | 39.31 | 39.39 | 16,463 | -0.24(-0.60%) |
Mar 08, 2007 | 39.48 | 39.78 | 39.46 | 39.63 | 55,144 | +0.54(+1.38%) |
Mar 07, 2007 | 39.04 | 39.25 | 39.03 | 39.09 | 6,692 | -0.19(-0.48%) |
Mar 06, 2007 | 39.04 | 39.63 | 38.91 | 39.28 | 41,492 | +0.96(+2.50%) |
Mar 05, 2007 | 38.42 | 38.62 | 38.31 | 38.32 | 109,485 | -0.66(-1.69%) |
Mar 02, 2007 | 39.04 | 39.19 | 38.92 | 38.98 | 43,366 | -0.31(-0.78%) |