Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 30.32 | 30.70 | 30.12 | 30.12 | 439,118 | -0.14(-0.46%) |
Apr 29, 2008 | 30.35 | 30.43 | 30.14 | 30.26 | 153,652 | -0.12(-0.39%) |
Apr 28, 2008 | 30.34 | 30.50 | 30.16 | 30.38 | 550,302 | +0.09(+0.31%) |
Apr 25, 2008 | 30.03 | 30.31 | 29.84 | 30.29 | 159,163 | +0.32(+1.07%) |
Apr 24, 2008 | 29.61 | 30.10 | 29.39 | 29.97 | 160,334 | +0.35(+1.17%) |
Apr 23, 2008 | 29.61 | 29.78 | 29.45 | 29.62 | 109,198 | +0.10(+0.35%) |
Apr 22, 2008 | 29.77 | 29.77 | 29.37 | 29.51 | 257,861 | -0.37(-1.24%) |
Apr 21, 2008 | 29.77 | 29.90 | 29.72 | 29.89 | 178,903 | -0.11(-0.36%) |
Apr 18, 2008 | 29.96 | 30.13 | 29.87 | 29.99 | 343,975 | +0.46(+1.54%) |
Apr 17, 2008 | 29.50 | 29.60 | 29.28 | 29.54 | 327,370 | -0.05(-0.15%) |
Apr 16, 2008 | 28.99 | 29.58 | 28.96 | 29.58 | 270,683 | +0.84(+2.92%) |
Apr 15, 2008 | 28.70 | 28.75 | 28.48 | 28.75 | 202,018 | +0.21(+0.75%) |
Apr 14, 2008 | 28.60 | 28.71 | 28.48 | 28.53 | 159,191 | -0.13(-0.45%) |
Apr 11, 2008 | 28.69 | 29.00 | 28.59 | 28.66 | 169,864 | -0.42(-1.45%) |
Apr 10, 2008 | 28.86 | 29.22 | 28.78 | 29.08 | 183,359 | +0.22(+0.76%) |
Apr 09, 2008 | 29.36 | 29.36 | 28.77 | 28.86 | 128,853 | -0.41(-1.41%) |
Apr 08, 2008 | 29.16 | 29.40 | 29.16 | 29.27 | 150,256 | -0.09(-0.32%) |
Apr 07, 2008 | 29.50 | 29.63 | 29.27 | 29.37 | 138,101 | +0.07(+0.25%) |
Apr 04, 2008 | 29.22 | 29.57 | 29.19 | 29.29 | 291,331 | +0.01(+0.04%) |
Apr 03, 2008 | 29.00 | 29.37 | 29.00 | 29.28 | 87,671 | +0.12(+0.42%) |
Apr 02, 2008 | 29.08 | 29.37 | 28.94 | 29.16 | 423,854 | +0.11(+0.39%) |
Apr 01, 2008 | 28.36 | 29.05 | 28.32 | 29.05 | 802,229 | +0.81(+2.86%) |
Mar 31, 2008 | 27.76 | 28.24 | 27.71 | 28.24 | 138,458 | +0.42(+1.50%) |
Mar 28, 2008 | 28.18 | 28.21 | 27.79 | 27.82 | 144,308 | -0.29(-1.05%) |
Mar 27, 2008 | 28.49 | 28.56 | 28.10 | 28.11 | 436,796 | -0.31(-1.09%) |
Mar 26, 2008 | 28.69 | 28.69 | 28.30 | 28.42 | 559,646 | -0.33(-1.14%) |
Mar 25, 2008 | 28.68 | 28.86 | 28.38 | 28.75 | 743,200 | +0.21(+0.75%) |
Mar 24, 2008 | 28.24 | 28.71 | 28.03 | 28.54 | 326,014 | +0.55(+1.95%) |
Mar 21, 2008 | 27.42 | 28.00 | 27.30 | 28.00 | 423,722 | +0.00(+0.00%) |
Mar 20, 2008 | 27.42 | 28.00 | 27.30 | 28.00 | 423,722 | +0.54(+1.96%) |
Mar 19, 2008 | 28.05 | 28.32 | 27.46 | 27.46 | 290,685 | -0.48(-1.73%) |
Mar 18, 2008 | 27.36 | 27.98 | 27.18 | 27.94 | 621,882 | +0.94(+3.47%) |
Mar 17, 2008 | 26.92 | 27.25 | 26.66 | 27.01 | 313,508 | -0.41(-1.51%) |
Mar 14, 2008 | 27.89 | 28.01 | 27.09 | 27.42 | 858,351 | -0.44(-1.58%) |
Mar 13, 2008 | 27.22 | 27.95 | 27.05 | 27.86 | 445,162 | +0.26(+0.94%) |
Mar 12, 2008 | 27.70 | 28.15 | 27.45 | 27.60 | 197,518 | -0.24(-0.85%) |
Mar 11, 2008 | 27.35 | 27.84 | 27.13 | 27.84 | 337,505 | +0.85(+3.17%) |
Mar 10, 2008 | 27.46 | 27.46 | 26.95 | 26.98 | 677,834 | -0.44(-1.59%) |
Mar 07, 2008 | 27.51 | 27.74 | 27.17 | 27.42 | 667,492 | -0.14(-0.52%) |
Mar 06, 2008 | 28.11 | 28.19 | 27.53 | 27.56 | 532,944 | -0.77(-2.72%) |
Mar 05, 2008 | 28.23 | 28.56 | 28.08 | 28.33 | 440,941 | +0.12(+0.43%) |
Mar 04, 2008 | 28.12 | 28.34 | 27.86 | 28.21 | 249,971 | -0.17(-0.61%) |
Mar 03, 2008 | 28.44 | 28.48 | 28.07 | 28.39 | 247,754 | +0.07(+0.25%) |
Feb 29, 2008 | 28.70 | 28.88 | 28.23 | 28.32 | 198,545 | -0.79(-2.70%) |
Feb 28, 2008 | 29.22 | 29.39 | 29.03 | 29.10 | 189,716 | -0.39(-1.31%) |
Feb 27, 2008 | 29.18 | 29.84 | 29.18 | 29.49 | 269,995 | -0.22(-0.74%) |
Feb 26, 2008 | 29.42 | 29.88 | 29.34 | 29.71 | 498,354 | +0.26(+0.87%) |
Feb 25, 2008 | 28.70 | 29.53 | 28.70 | 29.45 | 421,028 | +0.54(+1.87%) |
Feb 22, 2008 | 28.81 | 28.94 | 28.34 | 28.91 | 644,956 | +0.17(+0.61%) |
Feb 21, 2008 | 29.38 | 29.42 | 28.71 | 28.74 | 699,905 | -0.35(-1.21%) |
Feb 20, 2008 | 28.71 | 29.18 | 28.23 | 29.09 | 517,750 | +0.34(+1.17%) |
Feb 19, 2008 | 29.03 | 29.17 | 28.67 | 28.75 | 267,409 | -0.09(-0.31%) |
Feb 18, 2008 | 28.32 | 28.86 | 28.26 | 28.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.32 | 28.86 | 28.26 | 28.84 | 234,961 | -0.00(-0.01%) |
Feb 14, 2008 | 29.73 | 29.73 | 28.82 | 28.85 | 221,122 | -0.45(-1.54%) |
Feb 13, 2008 | 29.00 | 29.36 | 28.85 | 29.30 | 102,714 | +0.32(+1.12%) |
Feb 12, 2008 | 28.93 | 29.26 | 28.78 | 28.97 | 201,462 | +0.14(+0.48%) |
Feb 11, 2008 | 28.81 | 28.93 | 28.51 | 28.83 | 223,845 | +0.04(+0.15%) |
Feb 08, 2008 | 28.87 | 29.11 | 28.61 | 28.79 | 591,627 | -0.10(-0.35%) |
Feb 07, 2008 | 28.43 | 29.04 | 28.40 | 28.89 | 242,396 | +0.32(+1.12%) |
Feb 06, 2008 | 29.02 | 29.21 | 28.57 | 28.57 | 1,477,418 | -0.36(-1.26%) |
Feb 05, 2008 | 29.34 | 29.51 | 28.92 | 28.93 | 232,478 | -0.78(-2.63%) |
Feb 04, 2008 | 29.88 | 29.92 | 29.65 | 29.72 | 284,038 | -0.20(-0.68%) |
Feb 01, 2008 | 29.32 | 29.94 | 29.26 | 29.92 | 726,309 | +0.65(+2.21%) |
Jan 31, 2008 | 28.19 | 29.43 | 28.15 | 29.27 | 357,754 | +0.64(+2.24%) |
Jan 30, 2008 | 28.67 | 29.39 | 28.63 | 28.63 | 529,031 | -0.26(-0.88%) |
Jan 29, 2008 | 28.96 | 28.96 | 28.49 | 28.89 | 229,638 | +0.37(+1.30%) |
Jan 28, 2008 | 27.78 | 28.52 | 27.64 | 28.52 | 480,781 | +0.62(+2.22%) |
Jan 25, 2008 | 28.25 | 28.45 | 27.75 | 27.90 | 586,250 | -0.22(-0.77%) |
Jan 24, 2008 | 28.18 | 28.26 | 27.81 | 28.11 | 566,919 | +0.11(+0.40%) |
Jan 23, 2008 | 26.20 | 28.06 | 26.06 | 28.00 | 618,730 | +0.85(+3.13%) |
Jan 22, 2008 | 25.71 | 27.43 | 27.15 | 27.15 | 1,374,592 | +0.08(+0.30%) |
Jan 21, 2008 | 27.60 | 27.70 | 26.87 | 27.07 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.60 | 27.70 | 26.87 | 27.07 | 721,923 | -0.30(-1.09%) |
Jan 17, 2008 | 28.22 | 28.31 | 27.36 | 27.37 | 494,203 | -0.75(-2.67%) |
Jan 16, 2008 | 27.97 | 28.47 | 27.89 | 28.12 | 367,784 | +0.02(+0.08%) |
Jan 15, 2008 | 28.35 | 28.41 | 28.02 | 28.10 | 563,652 | -0.63(-2.20%) |
Jan 14, 2008 | 28.76 | 28.81 | 28.47 | 28.73 | 295,340 | +0.18(+0.63%) |
Jan 11, 2008 | 28.75 | 28.87 | 28.47 | 28.55 | 211,046 | -0.36(-1.23%) |
Jan 10, 2008 | 28.39 | 29.10 | 28.29 | 28.90 | 1,256,629 | +0.23(+0.81%) |
Jan 09, 2008 | 28.52 | 28.67 | 27.90 | 28.67 | 575,719 | +0.17(+0.58%) |
Jan 08, 2008 | 29.29 | 29.56 | 28.50 | 28.51 | 427,123 | -0.68(-2.34%) |
Jan 07, 2008 | 29.29 | 29.48 | 28.94 | 29.19 | 394,245 | -0.02(-0.05%) |
Jan 04, 2008 | 29.81 | 29.81 | 29.15 | 29.21 | 448,467 | -0.84(-2.79%) |
Jan 03, 2008 | 30.54 | 30.57 | 30.03 | 30.04 | 360,770 | -0.39(-1.28%) |
Jan 02, 2008 | 30.82 | 30.91 | 30.31 | 30.43 | 398,836 | -0.33(-1.07%) |
Jan 01, 2008 | 30.81 | 31.02 | 30.75 | 30.76 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.81 | 31.02 | 30.75 | 30.76 | 322,156 | -0.17(-0.55%) |
Dec 28, 2007 | 31.25 | 31.29 | 30.91 | 30.93 | 1,003,161 | -0.09(-0.29%) |
Dec 27, 2007 | 31.53 | 31.53 | 31.02 | 31.02 | 337,236 | -0.68(-2.16%) |
Dec 26, 2007 | 31.70 | 31.78 | 31.56 | 31.71 | 201,721 | -0.15(-0.46%) |
Dec 24, 2007 | 31.42 | 31.85 | 31.32 | 31.85 | 219,824 | +0.39(+1.24%) |
Dec 21, 2007 | 31.32 | 31.47 | 31.22 | 31.46 | 373,959 | +0.40(+1.29%) |
Dec 20, 2007 | 30.76 | 31.06 | 30.44 | 31.06 | 321,719 | +0.51(+1.66%) |
Dec 19, 2007 | 30.52 | 30.71 | 30.41 | 30.55 | 280,082 | +0.02(+0.06%) |
Dec 18, 2007 | 30.59 | 30.61 | 30.07 | 30.54 | 407,062 | +0.19(+0.62%) |
Dec 17, 2007 | 30.66 | 30.77 | 30.32 | 30.35 | 395,683 | -0.47(-1.54%) |
Dec 14, 2007 | 31.05 | 31.30 | 30.78 | 30.82 | 244,910 | -0.56(-1.78%) |
Dec 13, 2007 | 31.26 | 31.38 | 30.99 | 31.38 | 248,530 | +0.00(+0.00%) |
Dec 12, 2007 | 31.89 | 32.10 | 28.75 | 31.38 | 154,652 | +0.07(+0.23%) |
Dec 11, 2007 | 32.39 | 32.47 | 31.24 | 31.30 | 486,463 | -1.02(-3.15%) |
Dec 10, 2007 | 32.06 | 32.38 | 32.01 | 32.32 | 175,864 | +0.29(+0.92%) |
Dec 07, 2007 | 32.11 | 32.13 | 31.93 | 32.03 | 177,152 | +0.03(+0.10%) |
Dec 06, 2007 | 31.21 | 32.02 | 31.21 | 32.00 | 403,959 | +0.68(+2.19%) |
Dec 05, 2007 | 31.18 | 31.42 | 31.09 | 31.31 | 313,443 | +0.43(+1.40%) |
Dec 04, 2007 | 30.66 | 30.97 | 30.66 | 30.88 | 287,995 | -0.13(-0.42%) |
Dec 03, 2007 | 30.98 | 31.27 | 30.98 | 31.01 | 183,830 | -0.25(-0.80%) |
Nov 30, 2007 | 31.17 | 31.44 | 30.95 | 31.26 | 169,913 | +0.29(+0.94%) |
Nov 29, 2007 | 30.78 | 31.11 | 30.78 | 30.97 | 212,324 | +0.04(+0.14%) |
Nov 28, 2007 | 30.15 | 31.02 | 30.15 | 30.93 | 469,909 | +0.89(+2.96%) |
Nov 27, 2007 | 30.04 | 30.12 | 29.69 | 30.04 | 213,811 | +0.40(+1.34%) |
Nov 26, 2007 | 30.51 | 30.51 | 29.64 | 29.64 | 189,268 | -0.67(-2.21%) |
Nov 23, 2007 | 30.08 | 30.44 | 30.01 | 30.31 | 170,169 | +0.37(+1.23%) |
Nov 21, 2007 | 29.99 | 30.26 | 29.78 | 29.94 | 167,842 | -0.34(-1.11%) |
Nov 20, 2007 | 30.40 | 30.62 | 29.91 | 30.28 | 277,237 | -0.05(-0.15%) |
Nov 19, 2007 | 30.72 | 30.72 | 30.28 | 30.33 | 318,266 | -0.63(-2.04%) |
Nov 16, 2007 | 31.40 | 31.40 | 30.66 | 30.96 | 283,444 | -0.08(-0.25%) |
Nov 15, 2007 | 31.41 | 31.42 | 30.88 | 31.03 | 321,460 | -0.44(-1.40%) |
Nov 14, 2007 | 31.92 | 31.92 | 31.38 | 31.48 | 222,948 | -0.06(-0.18%) |
Nov 13, 2007 | 31.14 | 31.62 | 31.12 | 31.53 | 257,323 | +0.66(+2.14%) |
Nov 12, 2007 | 31.05 | 31.57 | 30.84 | 30.87 | 239,567 | -0.43(-1.38%) |
Nov 09, 2007 | 31.05 | 31.71 | 31.05 | 31.30 | 215,308 | -0.39(-1.22%) |
Nov 08, 2007 | 31.71 | 31.76 | 31.11 | 31.69 | 328,701 | +0.14(+0.43%) |
Nov 07, 2007 | 32.08 | 32.08 | 31.43 | 31.56 | 576,472 | -0.68(-2.11%) |
Nov 06, 2007 | 31.92 | 32.28 | 31.70 | 32.24 | 198,462 | +0.34(+1.06%) |
Nov 05, 2007 | 31.74 | 32.06 | 31.67 | 31.90 | 147,152 | -0.27(-0.84%) |
Nov 02, 2007 | 32.35 | 32.35 | 31.90 | 32.17 | 158,273 | -0.06(-0.18%) |
Nov 01, 2007 | 32.58 | 32.63 | 32.23 | 32.23 | 259,651 | -0.84(-2.53%) |
Oct 31, 2007 | 32.66 | 33.06 | 32.49 | 33.06 | 214,910 | +0.49(+1.50%) |
Oct 30, 2007 | 32.61 | 32.77 | 32.53 | 32.57 | 215,169 | -0.08(-0.25%) |
Oct 29, 2007 | 32.66 | 32.76 | 32.52 | 32.65 | 381,977 | +0.10(+0.32%) |
Oct 26, 2007 | 32.57 | 32.64 | 32.23 | 32.55 | 121,808 | +0.21(+0.65%) |
Oct 25, 2007 | 32.38 | 32.49 | 31.91 | 32.34 | 221,375 | -0.01(-0.04%) |
Oct 24, 2007 | 32.36 | 32.45 | 31.88 | 32.35 | 433,183 | -0.16(-0.50%) |
Oct 23, 2007 | 32.47 | 32.57 | 32.21 | 32.52 | 414,045 | +0.21(+0.66%) |
Oct 22, 2007 | 31.85 | 32.44 | 31.73 | 32.30 | 287,840 | +0.22(+0.67%) |
Oct 19, 2007 | 32.85 | 32.86 | 32.09 | 32.09 | 289,650 | -0.82(-2.49%) |
Oct 18, 2007 | 32.75 | 33.04 | 32.58 | 32.91 | 129,567 | +0.06(+0.19%) |
Oct 17, 2007 | 33.06 | 33.16 | 32.50 | 32.84 | 219,824 | +0.02(+0.06%) |
Oct 16, 2007 | 33.16 | 33.17 | 32.82 | 32.82 | 107,584 | -0.43(-1.28%) |
Oct 15, 2007 | 33.45 | 33.45 | 32.98 | 33.25 | 174,049 | -0.15(-0.46%) |
Oct 12, 2007 | 33.45 | 33.64 | 33.40 | 33.40 | 187,497 | +0.01(+0.03%) |
Oct 11, 2007 | 33.68 | 33.87 | 33.19 | 33.39 | 136,808 | -0.15(-0.44%) |
Oct 10, 2007 | 33.61 | 33.64 | 33.35 | 33.54 | 118,963 | -0.07(-0.20%) |
Oct 09, 2007 | 33.52 | 33.61 | 33.33 | 33.61 | 223,962 | +0.16(+0.49%) |
Oct 08, 2007 | 33.50 | 33.77 | 33.35 | 33.44 | 101,119 | -0.13(-0.38%) |
Oct 05, 2007 | 33.26 | 33.60 | 33.25 | 33.57 | 176,893 | +0.48(+1.45%) |
Oct 04, 2007 | 33.11 | 33.16 | 33.01 | 33.09 | 223,444 | -0.02(-0.05%) |
Oct 03, 2007 | 33.03 | 33.16 | 32.90 | 33.11 | 149,221 | -0.04(-0.13%) |
Oct 02, 2007 | 32.91 | 33.18 | 32.91 | 33.15 | 313,443 | +0.22(+0.67%) |
Oct 01, 2007 | 32.57 | 33.00 | 32.57 | 32.93 | 1,771,783 | +0.43(+1.31%) |
Sep 28, 2007 | 32.69 | 32.74 | 32.40 | 32.50 | 176,118 | -0.15(-0.46%) |
Sep 27, 2007 | 32.48 | 32.65 | 32.45 | 32.65 | 221,634 | +0.31(+0.96%) |
Sep 26, 2007 | 32.26 | 32.42 | 32.17 | 32.35 | 231,203 | +0.05(+0.16%) |
Sep 25, 2007 | 32.06 | 32.29 | 31.96 | 32.29 | 258,875 | +0.01(+0.02%) |
Sep 24, 2007 | 32.56 | 32.58 | 32.21 | 32.29 | 143,015 | -0.22(-0.68%) |
Sep 21, 2007 | 32.65 | 32.71 | 32.51 | 32.51 | 204,307 | +0.03(+0.08%) |
Sep 20, 2007 | 32.71 | 32.76 | 32.41 | 32.48 | 166,031 | -0.28(-0.85%) |
Sep 19, 2007 | 32.77 | 33.08 | 32.64 | 32.76 | 264,306 | +0.28(+0.87%) |
Sep 18, 2007 | 31.81 | 32.52 | 31.61 | 32.48 | 473,010 | +0.91(+2.88%) |
Sep 17, 2007 | 31.69 | 31.76 | 31.52 | 31.57 | 128,791 | -0.19(-0.58%) |
Sep 14, 2007 | 31.41 | 31.83 | 31.41 | 31.75 | 170,687 | +0.09(+0.29%) |
Sep 13, 2007 | 31.71 | 31.92 | 31.55 | 31.66 | 193,703 | +0.05(+0.16%) |
Sep 12, 2007 | 31.63 | 31.83 | 31.56 | 31.61 | 359,735 | -0.07(-0.23%) |
Sep 11, 2007 | 31.56 | 31.70 | 31.42 | 31.68 | 207,410 | +0.33(+1.06%) |
Sep 10, 2007 | 31.79 | 31.80 | 31.08 | 31.35 | 325,857 | -0.29(-0.92%) |
Sep 07, 2007 | 31.75 | 31.89 | 31.52 | 31.64 | 455,424 | -0.58(-1.80%) |
Sep 06, 2007 | 32.19 | 32.27 | 31.89 | 32.22 | 195,772 | +0.20(+0.62%) |
Sep 05, 2007 | 32.12 | 32.21 | 31.92 | 32.02 | 184,393 | -0.38(-1.17%) |
Sep 04, 2007 | 32.00 | 32.56 | 32.00 | 32.40 | 245,685 | +0.34(+1.05%) |
Aug 31, 2007 | 31.93 | 32.19 | 31.77 | 32.07 | 220,082 | +0.47(+1.49%) |
Aug 30, 2007 | 31.54 | 31.90 | 31.47 | 31.59 | 162,152 | -0.19(-0.58%) |
Aug 29, 2007 | 31.25 | 31.87 | 31.25 | 31.78 | 738,609 | +0.69(+2.21%) |
Aug 28, 2007 | 31.71 | 31.71 | 31.06 | 31.09 | 157,239 | -0.71(-2.24%) |
Aug 27, 2007 | 32.06 | 32.11 | 31.75 | 31.80 | 129,567 | -0.32(-1.01%) |
Aug 24, 2007 | 31.80 | 32.15 | 31.68 | 32.13 | 278,788 | +0.34(+1.06%) |
Aug 23, 2007 | 32.03 | 32.04 | 31.66 | 31.79 | 287,064 | -0.09(-0.30%) |
Aug 22, 2007 | 31.79 | 31.95 | 31.70 | 31.89 | 170,169 | +0.37(+1.16%) |
Aug 21, 2007 | 31.28 | 31.62 | 31.19 | 31.52 | 194,738 | +0.13(+0.42%) |
Aug 20, 2007 | 31.32 | 31.52 | 31.00 | 31.39 | 318,874 | +0.21(+0.67%) |
Aug 17, 2007 | 31.65 | 31.68 | 30.70 | 31.18 | 335,943 | +0.66(+2.17%) |
Aug 16, 2007 | 30.10 | 30.60 | 29.51 | 30.52 | 765,764 | +0.03(+0.09%) |
Aug 15, 2007 | 30.92 | 31.39 | 30.30 | 30.49 | 572,836 | -0.56(-1.81%) |
Aug 14, 2007 | 31.71 | 31.75 | 31.00 | 31.05 | 180,514 | -0.62(-1.95%) |
Aug 13, 2007 | 31.91 | 32.11 | 31.64 | 31.67 | 252,410 | +0.03(+0.10%) |
Aug 10, 2007 | 30.74 | 31.77 | 30.54 | 31.64 | 412,752 | +0.44(+1.41%) |
Aug 09, 2007 | 31.44 | 31.88 | 31.20 | 31.20 | 654,300 | -0.90(-2.80%) |
Aug 08, 2007 | 31.87 | 32.38 | 31.60 | 32.09 | 545,940 | +0.37(+1.17%) |
Aug 07, 2007 | 31.35 | 31.87 | 31.17 | 31.72 | 374,218 | +0.30(+0.96%) |
Aug 06, 2007 | 31.27 | 31.55 | 30.71 | 31.42 | 1,020,501 | +0.25(+0.79%) |
Aug 03, 2007 | 31.42 | 32.16 | 31.16 | 31.17 | 443,786 | -0.99(-3.08%) |
Aug 02, 2007 | 32.14 | 32.30 | 31.93 | 32.16 | 613,956 | +0.15(+0.47%) |
Aug 01, 2007 | 31.80 | 32.09 | 31.47 | 32.01 | 1,166,620 | +0.26(+0.83%) |
Jul 31, 2007 | 32.48 | 32.65 | 31.75 | 31.75 | 441,717 | -0.44(-1.37%) |
Jul 30, 2007 | 31.86 | 32.35 | 31.72 | 32.19 | 576,974 | +0.47(+1.49%) |
Jul 27, 2007 | 32.46 | 32.68 | 31.66 | 31.72 | 395,425 | -0.70(-2.16%) |
Jul 26, 2007 | 32.69 | 32.84 | 31.97 | 32.42 | 893,262 | -0.79(-2.38%) |
Jul 25, 2007 | 33.52 | 33.62 | 32.88 | 33.21 | 386,081 | -0.14(-0.43%) |
Jul 24, 2007 | 33.78 | 33.86 | 33.20 | 33.35 | 366,460 | -0.77(-2.27%) |
Jul 23, 2007 | 34.34 | 34.41 | 34.12 | 34.12 | 150,773 | -0.07(-0.21%) |
Jul 20, 2007 | 34.51 | 34.56 | 34.05 | 34.20 | 184,393 | -0.43(-1.24%) |
Jul 19, 2007 | 34.68 | 34.68 | 34.55 | 34.63 | 192,410 | +0.19(+0.55%) |
Jul 18, 2007 | 34.27 | 34.46 | 34.16 | 34.44 | 260,944 | -0.13(-0.37%) |
Jul 17, 2007 | 34.49 | 34.69 | 34.49 | 34.56 | 226,289 | +0.12(+0.34%) |
Jul 16, 2007 | 34.52 | 34.66 | 34.38 | 34.45 | 439,907 | -0.12(-0.34%) |
Jul 13, 2007 | 34.49 | 34.67 | 34.45 | 34.56 | 162,152 | +0.04(+0.12%) |
Jul 12, 2007 | 34.19 | 34.53 | 34.15 | 34.52 | 179,221 | +0.56(+1.65%) |
Jul 11, 2007 | 33.74 | 33.96 | 33.66 | 33.96 | 191,635 | +0.21(+0.64%) |
Jul 10, 2007 | 34.14 | 34.14 | 33.75 | 33.75 | 211,807 | -0.57(-1.67%) |
Jul 09, 2007 | 34.38 | 34.39 | 34.18 | 34.32 | 291,461 | +0.02(+0.07%) |
Jul 06, 2007 | 34.03 | 34.31 | 33.99 | 34.30 | 208,962 | +0.17(+0.50%) |
Jul 05, 2007 | 34.10 | 34.23 | 33.97 | 34.13 | 237,410 | -0.00(-0.01%) |
Jul 03, 2007 | 34.07 | 34.17 | 34.04 | 34.13 | 104,481 | +0.04(+0.11%) |
Jul 02, 2007 | 33.67 | 34.09 | 33.67 | 34.09 | 802,746 | +0.60(+1.80%) |
Jun 29, 2007 | 33.65 | 33.80 | 33.34 | 33.49 | 197,583 | -0.24(-0.72%) |
Jun 28, 2007 | 33.74 | 33.97 | 33.68 | 33.73 | 159,566 | +0.04(+0.11%) |
Jun 27, 2007 | 33.10 | 33.69 | 33.10 | 33.69 | 235,341 | +0.60(+1.80%) |
Jun 26, 2007 | 33.62 | 33.62 | 33.10 | 33.10 | 155,687 | -0.29(-0.87%) |
Jun 25, 2007 | 33.69 | 33.82 | 33.34 | 33.39 | 226,031 | -0.48(-1.43%) |
Jun 22, 2007 | 33.88 | 33.90 | 33.55 | 33.87 | 283,961 | -0.09(-0.27%) |
Jun 21, 2007 | 33.73 | 34.03 | 33.49 | 33.97 | 121,291 | +0.22(+0.65%) |
Jun 20, 2007 | 34.23 | 34.25 | 33.73 | 33.74 | 117,670 | -0.40(-1.17%) |
Jun 19, 2007 | 34.09 | 34.21 | 33.95 | 34.14 | 147,152 | -0.02(-0.05%) |
Jun 18, 2007 | 34.37 | 34.37 | 34.11 | 34.16 | 143,273 | -0.17(-0.50%) |
Jun 15, 2007 | 34.40 | 34.46 | 34.28 | 34.33 | 100,860 | +0.23(+0.67%) |
Jun 14, 2007 | 33.90 | 34.22 | 33.90 | 34.10 | 254,996 | +0.32(+0.95%) |
Jun 13, 2007 | 33.60 | 33.88 | 33.56 | 33.78 | 936,451 | +0.36(+1.06%) |
Jun 12, 2007 | 33.66 | 33.83 | 33.42 | 33.42 | 85,602 | -0.43(-1.26%) |
Jun 11, 2007 | 33.83 | 34.00 | 33.66 | 33.85 | 132,153 | -0.00(-0.01%) |
Jun 08, 2007 | 33.52 | 33.87 | 33.42 | 33.85 | 206,376 | +0.36(+1.07%) |
Jun 07, 2007 | 34.08 | 34.15 | 33.49 | 33.49 | 431,114 | -0.70(-2.05%) |
Jun 06, 2007 | 34.54 | 34.55 | 34.17 | 34.19 | 168,100 | -0.49(-1.42%) |
Jun 05, 2007 | 34.86 | 34.86 | 34.48 | 34.68 | 254,737 | -0.20(-0.59%) |
Jun 04, 2007 | 34.70 | 34.93 | 34.68 | 34.89 | 134,222 | +0.12(+0.33%) |
Jun 01, 2007 | 34.60 | 34.82 | 34.60 | 34.77 | 179,738 | +0.20(+0.59%) |
May 31, 2007 | 34.47 | 34.66 | 34.38 | 34.57 | 194,479 | +0.23(+0.68%) |
May 30, 2007 | 33.74 | 34.34 | 33.73 | 34.34 | 102,929 | +0.38(+1.11%) |
May 29, 2007 | 33.79 | 34.09 | 33.79 | 33.96 | 296,116 | +0.21(+0.62%) |
May 25, 2007 | 33.64 | 33.81 | 33.62 | 33.75 | 221,375 | +0.22(+0.66%) |
May 24, 2007 | 34.04 | 34.21 | 33.48 | 33.53 | 249,306 | -0.55(-1.60%) |
May 23, 2007 | 34.33 | 34.47 | 34.08 | 34.08 | 711,196 | -0.20(-0.59%) |
May 22, 2007 | 34.22 | 34.36 | 34.12 | 34.28 | 418,183 | +0.07(+0.19%) |
May 21, 2007 | 34.00 | 34.30 | 33.92 | 34.21 | 473,786 | +0.26(+0.75%) |
May 18, 2007 | 33.90 | 34.06 | 33.78 | 33.96 | 259,651 | +0.13(+0.38%) |
May 17, 2007 | 33.80 | 33.95 | 33.68 | 33.83 | 761,109 | -0.02(-0.07%) |
May 16, 2007 | 33.73 | 33.86 | 33.59 | 33.85 | 152,325 | +0.15(+0.45%) |
May 15, 2007 | 33.79 | 34.07 | 33.65 | 33.70 | 247,754 | -0.14(-0.41%) |
May 14, 2007 | 33.92 | 34.04 | 33.72 | 33.84 | 152,583 | -0.13(-0.38%) |
May 11, 2007 | 33.72 | 33.97 | 33.72 | 33.97 | 156,204 | +0.36(+1.06%) |
May 10, 2007 | 33.90 | 33.99 | 33.59 | 33.61 | 246,203 | -0.47(-1.38%) |
May 09, 2007 | 33.73 | 34.13 | 33.73 | 34.09 | 151,032 | +0.25(+0.73%) |
May 08, 2007 | 33.64 | 33.86 | 33.51 | 33.84 | 236,893 | +0.00(+0.01%) |
May 07, 2007 | 33.74 | 33.87 | 33.74 | 33.83 | 164,221 | +0.05(+0.15%) |
May 04, 2007 | 33.73 | 33.81 | 33.64 | 33.78 | 272,840 | +0.12(+0.36%) |
May 03, 2007 | 33.60 | 33.74 | 33.56 | 33.66 | 606,456 | +0.09(+0.26%) |
May 02, 2007 | 33.22 | 33.64 | 33.22 | 33.58 | 118,705 | +0.38(+1.15%) |