Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 38.06 | 38.38 | 38.03 | 38.06 | 59,042 | +0.26(+0.69%) |
Apr 29, 2008 | 37.81 | 37.90 | 37.71 | 37.80 | 45,034 | -0.36(-0.94%) |
Apr 28, 2008 | 38.18 | 38.30 | 38.10 | 38.15 | 64,030 | +0.27(+0.72%) |
Apr 25, 2008 | 37.84 | 37.90 | 37.65 | 37.88 | 47,558 | +0.15(+0.40%) |
Apr 24, 2008 | 37.61 | 37.86 | 37.29 | 37.73 | 65,843 | -0.18(-0.46%) |
Apr 23, 2008 | 37.84 | 38.01 | 37.66 | 37.90 | 60,962 | +0.05(+0.13%) |
Apr 22, 2008 | 37.92 | 38.00 | 37.75 | 37.86 | 68,024 | -0.35(-0.92%) |
Apr 21, 2008 | 37.93 | 38.21 | 37.75 | 38.21 | 127,355 | +0.30(+0.78%) |
Apr 18, 2008 | 37.84 | 38.15 | 37.69 | 37.91 | 62,130 | +0.20(+0.53%) |
Apr 17, 2008 | 37.49 | 37.76 | 37.43 | 37.71 | 56,646 | -0.34(-0.89%) |
Apr 16, 2008 | 37.73 | 38.06 | 37.68 | 38.05 | 52,438 | +0.98(+2.65%) |
Apr 15, 2008 | 37.08 | 37.08 | 36.86 | 37.07 | 38,145 | +0.14(+0.38%) |
Apr 14, 2008 | 36.96 | 37.06 | 36.79 | 36.93 | 27,970 | +0.06(+0.16%) |
Apr 11, 2008 | 37.12 | 37.20 | 36.75 | 36.87 | 37,974 | -0.32(-0.85%) |
Apr 10, 2008 | 37.27 | 37.35 | 37.10 | 37.19 | 19,136 | -0.21(-0.56%) |
Apr 09, 2008 | 37.58 | 37.58 | 37.33 | 37.40 | 34,148 | -0.39(-1.03%) |
Apr 08, 2008 | 37.69 | 37.79 | 37.61 | 37.78 | 41,242 | -0.35(-0.92%) |
Apr 07, 2008 | 38.19 | 38.34 | 38.06 | 38.13 | 55,450 | +0.44(+1.17%) |
Apr 04, 2008 | 37.80 | 37.93 | 37.64 | 37.69 | 74,402 | +0.06(+0.16%) |
Apr 03, 2008 | 37.41 | 37.89 | 37.40 | 37.63 | 41,737 | -0.05(-0.14%) |
Apr 02, 2008 | 37.73 | 37.92 | 37.51 | 37.69 | 51,932 | -0.41(-1.08%) |
Apr 01, 2008 | 37.63 | 38.16 | 37.52 | 38.10 | 52,460 | +0.89(+2.38%) |
Mar 31, 2008 | 37.11 | 37.51 | 37.09 | 37.21 | 64,007 | +0.38(+1.04%) |
Mar 28, 2008 | 37.07 | 37.22 | 36.83 | 36.83 | 26,375 | +0.04(+0.12%) |
Mar 27, 2008 | 37.29 | 37.29 | 36.79 | 36.79 | 75,042 | +0.20(+0.55%) |
Mar 26, 2008 | 36.70 | 36.74 | 36.49 | 36.59 | 44,323 | -0.15(-0.41%) |
Mar 25, 2008 | 36.33 | 36.79 | 36.20 | 36.74 | 301,063 | +0.42(+1.15%) |
Mar 24, 2008 | 36.00 | 36.57 | 36.00 | 36.32 | 53,981 | +0.87(+2.46%) |
Mar 21, 2008 | 34.90 | 35.56 | 34.90 | 35.45 | 44,046 | +0.00(+0.00%) |
Mar 20, 2008 | 34.90 | 35.56 | 34.90 | 35.45 | 44,046 | +0.55(+1.56%) |
Mar 19, 2008 | 35.92 | 35.93 | 34.90 | 34.90 | 81,634 | -1.35(-3.71%) |
Mar 18, 2008 | 35.86 | 36.30 | 35.69 | 36.25 | 69,677 | +0.89(+2.52%) |
Mar 17, 2008 | 35.02 | 35.59 | 34.87 | 35.36 | 58,573 | -0.19(-0.54%) |
Mar 14, 2008 | 36.33 | 36.37 | 35.19 | 35.55 | 50,810 | -0.88(-2.42%) |
Mar 13, 2008 | 35.94 | 36.64 | 35.85 | 36.43 | 219,738 | +0.36(+1.01%) |
Mar 12, 2008 | 36.36 | 36.53 | 36.07 | 36.07 | 74,730 | -0.46(-1.26%) |
Mar 11, 2008 | 36.19 | 36.53 | 35.75 | 36.53 | 70,606 | +1.31(+3.72%) |
Mar 10, 2008 | 35.81 | 35.81 | 35.18 | 35.22 | 107,559 | -0.63(-1.76%) |
Mar 07, 2008 | 36.03 | 36.30 | 35.61 | 35.85 | 77,571 | -0.30(-0.84%) |
Mar 06, 2008 | 36.87 | 36.87 | 36.15 | 36.15 | 41,517 | -0.42(-1.16%) |
Mar 05, 2008 | 36.55 | 36.81 | 36.35 | 36.58 | 54,604 | +0.07(+0.20%) |
Mar 04, 2008 | 36.42 | 36.61 | 36.01 | 36.51 | 66,317 | -0.47(-1.28%) |
Mar 03, 2008 | 37.04 | 37.14 | 36.74 | 36.98 | 125,648 | +0.18(+0.49%) |
Feb 29, 2008 | 37.43 | 37.44 | 36.79 | 36.79 | 57,364 | -0.90(-2.40%) |
Feb 28, 2008 | 37.63 | 37.86 | 37.52 | 37.70 | 53,923 | -0.02(-0.06%) |
Feb 27, 2008 | 37.55 | 37.90 | 37.52 | 37.72 | 42,167 | +0.14(+0.37%) |
Feb 26, 2008 | 37.04 | 37.75 | 37.04 | 37.58 | 41,407 | +0.19(+0.50%) |
Feb 25, 2008 | 36.91 | 37.40 | 36.79 | 37.40 | 39,757 | +0.61(+1.66%) |
Feb 22, 2008 | 36.79 | 36.79 | 36.26 | 36.78 | 50,645 | +0.52(+1.42%) |
Feb 21, 2008 | 36.76 | 36.79 | 36.26 | 36.27 | 50,940 | -0.24(-0.65%) |
Feb 20, 2008 | 35.98 | 36.56 | 35.81 | 36.50 | 59,948 | +0.11(+0.30%) |
Feb 19, 2008 | 36.53 | 36.86 | 36.30 | 36.39 | 133,954 | +0.27(+0.76%) |
Feb 18, 2008 | 35.96 | 36.12 | 35.86 | 36.12 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.96 | 36.12 | 35.86 | 36.12 | 36,824 | +0.23(+0.63%) |
Feb 14, 2008 | 36.42 | 36.42 | 35.90 | 35.90 | 34,692 | -0.25(-0.69%) |
Feb 13, 2008 | 35.93 | 36.22 | 35.72 | 36.15 | 59,223 | +0.21(+0.57%) |
Feb 12, 2008 | 35.79 | 36.24 | 35.71 | 35.94 | 67,967 | +0.46(+1.30%) |
Feb 11, 2008 | 35.39 | 35.60 | 35.16 | 35.48 | 108,697 | +0.12(+0.33%) |
Feb 08, 2008 | 35.50 | 35.50 | 35.08 | 35.36 | 74,584 | -0.12(-0.32%) |
Feb 07, 2008 | 35.41 | 35.79 | 35.21 | 35.48 | 156,720 | -0.22(-0.61%) |
Feb 06, 2008 | 36.15 | 36.30 | 35.64 | 35.70 | 1,760,622 | -0.04(-0.11%) |
Feb 05, 2008 | 36.37 | 36.42 | 35.74 | 35.74 | 92,629 | -1.37(-3.70%) |
Feb 04, 2008 | 37.52 | 37.52 | 37.09 | 37.11 | 83,144 | -0.41(-1.08%) |
Feb 01, 2008 | 37.11 | 37.55 | 37.06 | 37.52 | 77,370 | +0.73(+1.99%) |
Jan 31, 2008 | 35.92 | 37.13 | 35.92 | 36.78 | 79,020 | +0.46(+1.27%) |
Jan 30, 2008 | 36.07 | 36.99 | 36.07 | 36.32 | 70,586 | -0.08(-0.23%) |
Jan 29, 2008 | 36.46 | 36.50 | 36.16 | 36.41 | 76,091 | +0.38(+1.04%) |
Jan 28, 2008 | 35.74 | 36.03 | 35.34 | 36.03 | 140,058 | +0.61(+1.71%) |
Jan 25, 2008 | 36.24 | 36.30 | 35.38 | 35.43 | 103,600 | -0.19(-0.53%) |
Jan 24, 2008 | 35.37 | 35.73 | 35.13 | 35.61 | 110,540 | +0.63(+1.80%) |
Jan 23, 2008 | 33.27 | 35.10 | 33.22 | 34.98 | 227,236 | +0.02(+0.06%) |
Jan 22, 2008 | 33.70 | 35.12 | 33.65 | 34.96 | 137,272 | -0.56(-1.59%) |
Jan 21, 2008 | 35.98 | 36.07 | 35.24 | 35.53 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 35.98 | 36.07 | 35.24 | 35.53 | 146,038 | +0.22(+0.61%) |
Jan 17, 2008 | 36.15 | 36.38 | 35.13 | 35.31 | 147,625 | -0.32(-0.90%) |
Jan 16, 2008 | 36.02 | 36.27 | 35.52 | 35.63 | 255,371 | -0.77(-2.11%) |
Jan 15, 2008 | 36.92 | 37.14 | 36.38 | 36.40 | 111,944 | -1.42(-3.77%) |
Jan 14, 2008 | 37.49 | 38.03 | 36.36 | 37.83 | 102,472 | +0.52(+1.40%) |
Jan 11, 2008 | 37.61 | 37.61 | 37.13 | 37.30 | 207,535 | -0.85(-2.24%) |
Jan 10, 2008 | 37.68 | 38.27 | 37.55 | 38.16 | 97,826 | +0.01(+0.03%) |
Jan 09, 2008 | 37.99 | 38.15 | 37.52 | 38.15 | 156,822 | +0.14(+0.37%) |
Jan 08, 2008 | 39.30 | 39.30 | 37.98 | 38.01 | 141,543 | -0.27(-0.71%) |
Jan 07, 2008 | 38.04 | 38.36 | 37.78 | 38.28 | 197,856 | +0.35(+0.93%) |
Jan 04, 2008 | 38.81 | 38.84 | 37.90 | 37.93 | 289,817 | -1.41(-3.58%) |
Jan 03, 2008 | 39.35 | 39.47 | 39.24 | 39.33 | 98,017 | +0.07(+0.17%) |
Jan 02, 2008 | 39.41 | 39.61 | 38.97 | 39.27 | 99,806 | +0.32(+0.82%) |
Jan 01, 2008 | 39.53 | 39.53 | 38.95 | 38.95 | 182,707 | +0.00(+0.00%) |
Dec 31, 2007 | 39.53 | 39.53 | 38.95 | 38.95 | 182,707 | -0.34(-0.86%) |
Dec 28, 2007 | 39.77 | 39.89 | 39.25 | 39.29 | 309,834 | -0.05(-0.14%) |
Dec 27, 2007 | 39.80 | 39.80 | 39.34 | 39.34 | 132,139 | -0.36(-0.92%) |
Dec 26, 2007 | 39.62 | 39.73 | 39.43 | 39.70 | 143,522 | +0.28(+0.72%) |
Dec 24, 2007 | 40.26 | 40.26 | 39.34 | 39.42 | 94,527 | +0.16(+0.40%) |
Dec 21, 2007 | 39.84 | 39.84 | 39.06 | 39.26 | 205,221 | +0.40(+1.03%) |
Dec 20, 2007 | 38.70 | 38.92 | 38.41 | 38.86 | 351,548 | +0.30(+0.79%) |
Dec 19, 2007 | 38.76 | 38.84 | 38.43 | 38.56 | 148,471 | -0.22(-0.56%) |
Dec 18, 2007 | 39.07 | 39.09 | 38.27 | 38.78 | 173,217 | +0.22(+0.57%) |
Dec 17, 2007 | 39.38 | 39.38 | 38.55 | 38.56 | 108,054 | -2.13(-5.23%) |
Dec 14, 2007 | 41.08 | 41.08 | 40.62 | 40.69 | 67,142 | -1.14(-2.72%) |
Dec 13, 2007 | 41.83 | 41.86 | 41.40 | 41.83 | 70,276 | -0.44(-1.03%) |
Dec 12, 2007 | 42.71 | 42.71 | 41.83 | 42.26 | 70,276 | +0.95(+2.30%) |
Dec 11, 2007 | 42.55 | 42.67 | 41.31 | 41.31 | 457,275 | -1.14(-2.68%) |
Dec 10, 2007 | 42.34 | 42.55 | 42.30 | 42.45 | 116,632 | +0.26(+0.63%) |
Dec 07, 2007 | 42.32 | 42.33 | 42.16 | 42.19 | 67,802 | -0.19(-0.44%) |
Dec 06, 2007 | 41.75 | 42.37 | 41.74 | 42.37 | 93,207 | +0.45(+1.08%) |
Dec 05, 2007 | 41.90 | 42.03 | 41.77 | 41.92 | 129,995 | +0.34(+0.82%) |
Dec 04, 2007 | 41.58 | 41.83 | 41.54 | 41.58 | 61,287 | -0.40(-0.95%) |
Dec 03, 2007 | 42.44 | 42.44 | 41.97 | 41.98 | 55,813 | -0.21(-0.49%) |
Nov 30, 2007 | 42.40 | 42.55 | 42.00 | 42.18 | 83,639 | +0.22(+0.53%) |
Nov 29, 2007 | 41.70 | 42.16 | 41.70 | 41.96 | 101,785 | -0.32(-0.76%) |
Nov 28, 2007 | 41.37 | 42.34 | 41.16 | 42.28 | 81,824 | +1.01(+2.44%) |
Nov 27, 2007 | 41.03 | 41.41 | 40.86 | 41.27 | 177,836 | +0.84(+2.07%) |
Nov 26, 2007 | 41.12 | 41.30 | 40.44 | 40.44 | 66,647 | -0.75(-1.81%) |
Nov 23, 2007 | 41.01 | 41.35 | 40.92 | 41.18 | 32,820 | +0.71(+1.75%) |
Nov 21, 2007 | 40.57 | 40.82 | 40.25 | 40.47 | 91,722 | -0.76(-1.85%) |
Nov 20, 2007 | 41.15 | 41.41 | 40.75 | 41.24 | 47,057 | +0.50(+1.24%) |
Nov 19, 2007 | 41.25 | 41.25 | 40.61 | 40.73 | 71,926 | -1.37(-3.25%) |
Nov 16, 2007 | 42.17 | 42.17 | 41.72 | 42.10 | 50,315 | +0.22(+0.52%) |
Nov 15, 2007 | 42.18 | 42.39 | 41.62 | 41.89 | 60,177 | -0.56(-1.31%) |
Nov 14, 2007 | 43.01 | 43.01 | 42.39 | 42.44 | 55,594 | -0.38(-0.88%) |
Nov 13, 2007 | 42.24 | 42.83 | 41.74 | 42.82 | 76,875 | +1.36(+3.27%) |
Nov 12, 2007 | 41.97 | 42.16 | 41.46 | 41.46 | 61,462 | -1.15(-2.69%) |
Nov 09, 2007 | 42.74 | 43.01 | 42.49 | 42.61 | 66,152 | -1.09(-2.48%) |
Nov 08, 2007 | 43.85 | 43.85 | 43.13 | 43.69 | 242,339 | +0.32(+0.74%) |
Nov 07, 2007 | 44.03 | 44.13 | 43.29 | 43.37 | 61,698 | -0.94(-2.12%) |
Nov 06, 2007 | 44.19 | 44.32 | 43.95 | 44.31 | 64,172 | +0.50(+1.14%) |
Nov 05, 2007 | 43.60 | 43.89 | 43.49 | 43.81 | 74,565 | -0.62(-1.41%) |
Nov 02, 2007 | 44.28 | 44.53 | 43.86 | 44.44 | 115,808 | +0.38(+0.85%) |
Nov 01, 2007 | 44.52 | 44.52 | 44.03 | 44.06 | 96,836 | -0.97(-2.15%) |
Oct 31, 2007 | 44.81 | 45.22 | 44.73 | 45.03 | 78,690 | +0.86(+1.94%) |
Oct 30, 2007 | 44.17 | 44.38 | 44.17 | 44.17 | 72,916 | -0.06(-0.15%) |
Oct 29, 2007 | 44.23 | 44.34 | 44.08 | 44.24 | 75,225 | +0.08(+0.19%) |
Oct 26, 2007 | 43.89 | 44.16 | 43.79 | 44.15 | 53,449 | +0.67(+1.53%) |
Oct 25, 2007 | 43.57 | 43.59 | 43.23 | 43.49 | 57,574 | +0.08(+0.20%) |
Oct 24, 2007 | 43.41 | 43.41 | 42.79 | 43.40 | 75,225 | -0.17(-0.39%) |
Oct 23, 2007 | 43.46 | 43.57 | 43.12 | 43.57 | 63,018 | +0.80(+1.87%) |
Oct 22, 2007 | 42.43 | 42.79 | 42.27 | 42.77 | 94,857 | -0.05(-0.11%) |
Oct 19, 2007 | 43.65 | 43.65 | 42.74 | 42.82 | 65,987 | -0.79(-1.82%) |
Oct 18, 2007 | 43.38 | 43.70 | 43.38 | 43.61 | 55,429 | +0.24(+0.55%) |
Oct 17, 2007 | 43.51 | 43.60 | 43.07 | 43.38 | 57,079 | +0.57(+1.33%) |
Oct 16, 2007 | 43.04 | 43.09 | 42.77 | 42.81 | 55,429 | -0.70(-1.62%) |
Oct 15, 2007 | 43.74 | 43.85 | 43.37 | 43.51 | 63,183 | -0.35(-0.80%) |
Oct 12, 2007 | 43.84 | 43.92 | 43.73 | 43.86 | 56,419 | +0.35(+0.81%) |
Oct 11, 2007 | 43.74 | 44.24 | 43.47 | 43.51 | 81,824 | -0.03(-0.08%) |
Oct 10, 2007 | 43.54 | 43.61 | 43.38 | 43.55 | 41,407 | -0.08(-0.19%) |
Oct 09, 2007 | 43.14 | 43.63 | 43.14 | 43.63 | 51,140 | +0.58(+1.35%) |
Oct 08, 2007 | 43.09 | 43.13 | 42.91 | 43.04 | 56,914 | -0.25(-0.59%) |
Oct 05, 2007 | 43.11 | 43.46 | 43.11 | 43.30 | 28,869 | +0.36(+0.83%) |
Oct 04, 2007 | 42.83 | 42.98 | 42.75 | 42.94 | 22,765 | +0.33(+0.77%) |
Oct 03, 2007 | 41.78 | 42.87 | 41.78 | 42.61 | 41,077 | -0.29(-0.68%) |
Oct 02, 2007 | 42.86 | 42.91 | 42.62 | 42.91 | 73,081 | +0.01(+0.01%) |
Oct 01, 2007 | 42.49 | 43.05 | 42.43 | 42.90 | 121,581 | +0.54(+1.27%) |
Sep 28, 2007 | 42.31 | 42.43 | 42.15 | 42.36 | 68,627 | +0.07(+0.16%) |
Sep 27, 2007 | 42.11 | 42.29 | 42.04 | 42.29 | 123,891 | +0.57(+1.37%) |
Sep 26, 2007 | 41.70 | 41.83 | 41.58 | 41.72 | 57,409 | +0.28(+0.67%) |
Sep 25, 2007 | 41.23 | 41.44 | 40.92 | 41.44 | 72,256 | -0.16(-0.38%) |
Sep 24, 2007 | 41.72 | 41.78 | 41.51 | 41.60 | 82,649 | -0.00(-0.00%) |
Sep 21, 2007 | 41.72 | 41.76 | 41.60 | 41.60 | 101,455 | +0.16(+0.40%) |
Sep 20, 2007 | 41.50 | 41.66 | 41.37 | 41.44 | 105,415 | -0.06(-0.15%) |
Sep 19, 2007 | 41.55 | 41.81 | 41.37 | 41.50 | 92,877 | +0.12(+0.29%) |
Sep 18, 2007 | 40.36 | 41.39 | 40.23 | 41.38 | 76,215 | +1.13(+2.80%) |
Sep 17, 2007 | 40.53 | 40.60 | 40.12 | 40.25 | 52,625 | -0.69(-1.67%) |
Sep 14, 2007 | 40.92 | 40.95 | 40.70 | 40.94 | 87,103 | -0.35(-0.85%) |
Sep 13, 2007 | 41.30 | 41.45 | 41.23 | 41.29 | 47,511 | -0.17(-0.42%) |
Sep 12, 2007 | 41.24 | 41.63 | 41.24 | 41.46 | 48,665 | -0.17(-0.41%) |
Sep 11, 2007 | 41.24 | 41.63 | 41.20 | 41.63 | 47,346 | +0.72(+1.75%) |
Sep 10, 2007 | 41.17 | 41.22 | 40.60 | 40.92 | 85,948 | -0.12(-0.29%) |
Sep 07, 2007 | 41.13 | 41.21 | 40.84 | 41.04 | 85,453 | -0.27(-0.67%) |
Sep 06, 2007 | 41.34 | 41.47 | 41.10 | 41.31 | 84,958 | +0.15(+0.37%) |
Sep 05, 2007 | 41.92 | 41.92 | 41.01 | 41.16 | 120,262 | -0.80(-1.91%) |
Sep 04, 2007 | 41.50 | 42.07 | 41.50 | 41.96 | 40,252 | +0.44(+1.05%) |
Aug 31, 2007 | 41.50 | 41.66 | 41.29 | 41.52 | 57,904 | +0.90(+2.22%) |
Aug 30, 2007 | 40.38 | 41.00 | 40.38 | 40.62 | 41,077 | -0.45(-1.09%) |
Aug 29, 2007 | 40.58 | 41.07 | 40.43 | 41.07 | 43,716 | +1.10(+2.74%) |
Aug 28, 2007 | 40.73 | 40.73 | 39.92 | 39.97 | 55,429 | -0.96(-2.34%) |
Aug 27, 2007 | 41.03 | 41.09 | 40.86 | 40.93 | 35,963 | -0.19(-0.47%) |
Aug 24, 2007 | 40.54 | 41.19 | 40.54 | 41.12 | 42,396 | +0.69(+1.71%) |
Aug 23, 2007 | 40.41 | 40.55 | 40.15 | 40.43 | 56,089 | +0.37(+0.92%) |
Aug 22, 2007 | 39.79 | 40.09 | 39.72 | 40.06 | 73,411 | +1.01(+2.58%) |
Aug 21, 2007 | 39.01 | 39.21 | 38.93 | 39.06 | 47,675 | -0.10(-0.25%) |
Aug 20, 2007 | 39.00 | 39.29 | 38.62 | 39.15 | 149,461 | +0.30(+0.78%) |
Aug 17, 2007 | 39.32 | 39.43 | 37.93 | 38.85 | 224,027 | +0.20(+0.52%) |
Aug 16, 2007 | 38.44 | 38.65 | 37.50 | 38.65 | 364,910 | -0.45(-1.16%) |
Aug 15, 2007 | 40.06 | 40.12 | 39.06 | 39.10 | 254,381 | -1.40(-3.46%) |
Aug 14, 2007 | 41.17 | 41.17 | 40.49 | 40.50 | 88,093 | -0.59(-1.43%) |
Aug 13, 2007 | 41.54 | 41.54 | 41.03 | 41.09 | 94,692 | +0.12(+0.30%) |
Aug 10, 2007 | 40.50 | 41.26 | 40.27 | 40.97 | 249,597 | -0.68(-1.63%) |
Aug 09, 2007 | 41.80 | 42.22 | 41.64 | 41.65 | 147,647 | -1.33(-3.10%) |
Aug 08, 2007 | 42.76 | 43.16 | 42.51 | 42.98 | 72,256 | +0.35(+0.81%) |
Aug 07, 2007 | 42.10 | 42.72 | 42.10 | 42.64 | 70,771 | +0.02(+0.06%) |
Aug 06, 2007 | 42.31 | 42.68 | 41.99 | 42.61 | 79,679 | +0.41(+0.96%) |
Aug 03, 2007 | 42.36 | 43.03 | 42.17 | 42.21 | 73,906 | -0.82(-1.90%) |
Aug 02, 2007 | 42.80 | 43.08 | 42.69 | 43.03 | 125,871 | -0.11(-0.25%) |
Aug 01, 2007 | 42.86 | 43.14 | 42.35 | 43.14 | 139,398 | +0.18(+0.41%) |
Jul 31, 2007 | 43.62 | 43.75 | 42.96 | 42.96 | 111,353 | -0.32(-0.74%) |
Jul 30, 2007 | 42.92 | 43.40 | 42.79 | 43.28 | 105,250 | +1.11(+2.63%) |
Jul 27, 2007 | 42.81 | 43.09 | 42.17 | 42.17 | 132,304 | -0.88(-2.04%) |
Jul 26, 2007 | 43.64 | 43.96 | 42.67 | 43.05 | 179,321 | -1.45(-3.26%) |
Jul 25, 2007 | 44.61 | 44.65 | 44.10 | 44.50 | 100,795 | +0.13(+0.29%) |
Jul 24, 2007 | 44.92 | 44.97 | 44.31 | 44.37 | 96,671 | -0.57(-1.27%) |
Jul 23, 2007 | 44.97 | 45.09 | 44.90 | 44.94 | 118,942 | +0.18(+0.39%) |
Jul 20, 2007 | 45.09 | 45.11 | 44.67 | 44.77 | 98,981 | -0.24(-0.54%) |
Jul 19, 2007 | 45.04 | 45.09 | 44.94 | 45.01 | 69,286 | +0.17(+0.38%) |
Jul 18, 2007 | 44.67 | 44.84 | 44.50 | 44.84 | 68,600 | +0.00(+0.00%) |
Jul 17, 2007 | 44.89 | 44.97 | 44.79 | 44.84 | 96,706 | +0.03(+0.07%) |
Jul 16, 2007 | 44.86 | 44.94 | 44.71 | 44.81 | 164,473 | -0.09(-0.20%) |
Jul 13, 2007 | 44.80 | 44.98 | 44.68 | 44.90 | 109,209 | -0.02(-0.04%) |
Jul 12, 2007 | 44.52 | 44.99 | 44.49 | 44.92 | 82,154 | +0.51(+1.15%) |
Jul 11, 2007 | 44.23 | 44.41 | 44.19 | 44.41 | 55,099 | +0.35(+0.78%) |
Jul 10, 2007 | 44.34 | 44.40 | 44.01 | 44.06 | 95,681 | -0.33(-0.75%) |
Jul 09, 2007 | 44.41 | 44.52 | 44.35 | 44.40 | 96,176 | +0.08(+0.18%) |
Jul 06, 2007 | 44.19 | 44.32 | 44.09 | 44.32 | 48,995 | +0.12(+0.27%) |
Jul 05, 2007 | 44.31 | 44.31 | 44.03 | 44.20 | 106,734 | -0.04(-0.08%) |
Jul 03, 2007 | 44.12 | 44.26 | 44.06 | 44.23 | 34,313 | +0.19(+0.43%) |
Jul 02, 2007 | 43.79 | 44.11 | 43.79 | 44.04 | 92,712 | +0.70(+1.62%) |
Jun 29, 2007 | 43.55 | 43.60 | 43.16 | 43.34 | 76,215 | +0.05(+0.13%) |
Jun 28, 2007 | 43.35 | 43.49 | 43.25 | 43.29 | 56,749 | +0.23(+0.54%) |
Jun 27, 2007 | 42.67 | 43.06 | 42.64 | 43.06 | 113,663 | +0.09(+0.21%) |
Jun 26, 2007 | 43.32 | 43.35 | 42.97 | 42.97 | 86,938 | +0.00(+0.00%) |
Jun 25, 2007 | 43.13 | 43.40 | 42.87 | 42.97 | 73,906 | -0.10(-0.23%) |
Jun 22, 2007 | 43.28 | 43.40 | 42.97 | 43.06 | 112,013 | -0.45(-1.04%) |
Jun 21, 2007 | 43.25 | 43.54 | 43.11 | 43.52 | 62,028 | +0.36(+0.83%) |
Jun 20, 2007 | 43.72 | 43.75 | 43.14 | 43.16 | 72,421 | -0.47(-1.08%) |
Jun 19, 2007 | 43.45 | 43.65 | 43.43 | 43.63 | 116,302 | +0.01(+0.01%) |
Jun 18, 2007 | 43.68 | 43.69 | 43.49 | 43.63 | 114,323 | -0.07(-0.15%) |
Jun 15, 2007 | 43.75 | 43.84 | 43.61 | 43.69 | 356,002 | +0.38(+0.88%) |
Jun 14, 2007 | 43.07 | 43.39 | 43.07 | 43.31 | 63,677 | +0.13(+0.31%) |
Jun 13, 2007 | 42.81 | 43.18 | 42.81 | 43.18 | 108,219 | +0.44(+1.02%) |
Jun 12, 2007 | 43.00 | 43.29 | 42.72 | 42.74 | 218,913 | -0.56(-1.29%) |
Jun 11, 2007 | 43.01 | 43.44 | 42.94 | 43.30 | 178,166 | -0.01(-0.03%) |
Jun 08, 2007 | 42.70 | 43.31 | 42.55 | 43.31 | 294,634 | +0.64(+1.49%) |
Jun 07, 2007 | 43.46 | 43.57 | 42.67 | 42.67 | 283,337 | -1.01(-2.30%) |
Jun 06, 2007 | 44.06 | 44.07 | 43.60 | 43.68 | 116,302 | -0.73(-1.64%) |
Jun 05, 2007 | 44.47 | 44.54 | 44.21 | 44.41 | 128,180 | -0.25(-0.57%) |
Jun 04, 2007 | 44.44 | 44.68 | 44.44 | 44.66 | 100,795 | +0.18(+0.40%) |
Jun 01, 2007 | 44.36 | 44.49 | 44.34 | 44.49 | 99,971 | +0.30(+0.67%) |
May 31, 2007 | 44.08 | 44.25 | 44.06 | 44.19 | 132,139 | +0.43(+0.98%) |
May 30, 2007 | 43.40 | 43.81 | 43.34 | 43.76 | 108,549 | +0.15(+0.35%) |
May 29, 2007 | 43.80 | 43.86 | 43.49 | 43.61 | 140,718 | -0.08(-0.19%) |
May 25, 2007 | 43.56 | 43.71 | 43.52 | 43.69 | 90,402 | +0.36(+0.83%) |
May 24, 2007 | 43.91 | 43.91 | 43.31 | 43.34 | 130,490 | -0.59(-1.34%) |
May 23, 2007 | 44.19 | 44.29 | 43.92 | 43.92 | 72,256 | +0.11(+0.25%) |
May 22, 2007 | 43.92 | 44.03 | 43.80 | 43.81 | 77,865 | +0.08(+0.18%) |
May 21, 2007 | 43.74 | 43.95 | 43.64 | 43.74 | 257,516 | -0.09(-0.21%) |
May 18, 2007 | 43.77 | 44.00 | 43.74 | 43.83 | 259,580 | +0.05(+0.11%) |
May 17, 2007 | 43.78 | 43.87 | 43.67 | 43.78 | 88,753 | -0.28(-0.63%) |
May 16, 2007 | 43.92 | 44.06 | 43.77 | 44.06 | 56,914 | +0.19(+0.43%) |
May 15, 2007 | 43.77 | 44.21 | 43.77 | 43.87 | 176,186 | +0.10(+0.22%) |
May 14, 2007 | 43.80 | 43.90 | 43.65 | 43.77 | 143,687 | -0.03(-0.07%) |
May 11, 2007 | 43.31 | 43.80 | 43.31 | 43.80 | 135,604 | +0.66(+1.53%) |
May 10, 2007 | 42.80 | 43.77 | 42.80 | 43.14 | 237,060 | -0.75(-1.70%) |
May 09, 2007 | 43.64 | 44.25 | 43.60 | 43.89 | 467,686 | +0.16(+0.36%) |
May 08, 2007 | 43.72 | 43.80 | 43.46 | 43.73 | 206,333 | -0.34(-0.77%) |
May 07, 2007 | 44.10 | 44.20 | 44.07 | 44.07 | 194,003 | +0.03(+0.07%) |
May 04, 2007 | 43.91 | 44.08 | 43.87 | 44.04 | 113,663 | +0.39(+0.89%) |
May 03, 2007 | 43.46 | 43.67 | 43.46 | 43.65 | 164,671 | -0.01(-0.03%) |
May 02, 2007 | 43.46 | 43.73 | 43.46 | 43.66 | 167,113 | +0.26(+0.60%) |