Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 33.23 | 34.22 | 32.46 | 33.01 | 29,720 | +0.05(+0.15%) |
Apr 29, 2008 | 32.98 | 33.20 | 32.66 | 32.96 | 7,919 | +0.13(+0.40%) |
Apr 28, 2008 | 33.00 | 33.89 | 32.70 | 32.83 | 45,251 | -0.22(-0.68%) |
Apr 25, 2008 | 32.96 | 33.06 | 32.26 | 33.05 | 9,351 | -0.01(-0.03%) |
Apr 24, 2008 | 32.77 | 33.06 | 32.41 | 33.06 | 12,381 | +0.01(+0.03%) |
Apr 23, 2008 | 32.03 | 33.77 | 32.03 | 33.05 | 4,331 | +1.00(+3.12%) |
Apr 22, 2008 | 33.67 | 33.89 | 31.81 | 32.05 | 16,658 | -1.60(-4.74%) |
Apr 21, 2008 | 33.84 | 34.82 | 33.64 | 33.65 | 26,867 | -0.87(-2.51%) |
Apr 18, 2008 | 34.91 | 35.47 | 34.45 | 34.51 | 5,858 | +0.18(+0.53%) |
Apr 17, 2008 | 34.72 | 35.47 | 34.33 | 34.33 | 40,394 | -1.45(-4.04%) |
Apr 16, 2008 | 34.08 | 35.93 | 34.08 | 35.78 | 11,666 | +1.88(+5.56%) |
Apr 15, 2008 | 33.76 | 34.12 | 33.06 | 33.89 | 6,455 | +0.70(+2.12%) |
Apr 14, 2008 | 33.90 | 34.96 | 33.19 | 33.19 | 23,840 | -0.74(-2.19%) |
Apr 11, 2008 | 34.51 | 35.57 | 33.93 | 33.93 | 7,580 | -0.57(-1.65%) |
Apr 10, 2008 | 34.30 | 35.98 | 33.91 | 34.51 | 9,931 | +0.33(+0.97%) |
Apr 09, 2008 | 35.59 | 35.59 | 34.17 | 34.17 | 3,317 | -1.70(-4.75%) |
Apr 08, 2008 | 35.78 | 36.65 | 35.54 | 35.88 | 7,397 | -0.13(-0.37%) |
Apr 07, 2008 | 36.69 | 37.15 | 35.99 | 36.01 | 9,636 | -0.74(-2.00%) |
Apr 04, 2008 | 36.86 | 37.58 | 36.21 | 36.74 | 10,189 | -0.14(-0.38%) |
Apr 03, 2008 | 36.49 | 37.00 | 36.11 | 36.89 | 14,570 | +0.17(+0.45%) |
Apr 02, 2008 | 36.72 | 37.59 | 35.44 | 36.72 | 23,644 | -0.15(-0.40%) |
Apr 01, 2008 | 37.19 | 37.23 | 36.36 | 36.87 | 29,495 | +0.38(+1.04%) |
Mar 31, 2008 | 36.69 | 37.36 | 36.21 | 36.49 | 18,929 | -0.13(-0.36%) |
Mar 28, 2008 | 36.41 | 37.34 | 35.78 | 36.62 | 20,985 | +0.13(+0.36%) |
Mar 27, 2008 | 36.13 | 36.49 | 35.49 | 36.49 | 4,084 | +0.47(+1.31%) |
Mar 26, 2008 | 36.69 | 37.46 | 36.01 | 36.02 | 15,782 | -0.26(-0.71%) |
Mar 25, 2008 | 35.07 | 37.18 | 34.57 | 36.27 | 22,000 | +0.84(+2.38%) |
Mar 24, 2008 | 35.18 | 35.78 | 34.77 | 35.43 | 13,418 | +0.31(+0.89%) |
Mar 21, 2008 | 36.78 | 36.78 | 35.12 | 35.12 | 63,091 | +0.00(+0.00%) |
Mar 20, 2008 | 36.78 | 36.78 | 35.12 | 35.12 | 63,091 | -1.74(-4.71%) |
Mar 19, 2008 | 37.31 | 37.70 | 36.47 | 36.85 | 18,218 | -0.21(-0.58%) |
Mar 18, 2008 | 35.65 | 37.19 | 35.13 | 37.07 | 23,647 | +2.36(+6.81%) |
Mar 17, 2008 | 33.78 | 35.08 | 32.46 | 34.70 | 7,559 | +0.51(+1.50%) |
Mar 14, 2008 | 36.28 | 36.55 | 34.18 | 34.19 | 22,575 | -1.92(-5.31%) |
Mar 13, 2008 | 33.06 | 36.30 | 32.06 | 36.11 | 39,354 | +3.31(+10.11%) |
Mar 12, 2008 | 32.63 | 33.22 | 32.55 | 32.79 | 9,559 | +0.17(+0.51%) |
Mar 11, 2008 | 32.43 | 32.71 | 31.61 | 32.63 | 13,850 | +0.99(+3.13%) |
Mar 10, 2008 | 32.45 | 32.45 | 30.78 | 31.64 | 18,113 | -0.76(-2.35%) |
Mar 07, 2008 | 33.79 | 33.79 | 32.23 | 32.40 | 9,292 | +0.17(+0.51%) |
Mar 06, 2008 | 32.41 | 33.26 | 32.23 | 32.23 | 12,420 | -0.38(-1.17%) |
Mar 05, 2008 | 32.44 | 33.07 | 32.41 | 32.61 | 6,069 | +0.35(+1.08%) |
Mar 04, 2008 | 32.25 | 32.61 | 31.82 | 32.27 | 12,819 | -0.31(-0.94%) |
Mar 03, 2008 | 33.84 | 33.84 | 32.00 | 32.57 | 8,143 | -1.19(-3.53%) |
Feb 29, 2008 | 33.38 | 34.91 | 33.38 | 33.76 | 13,888 | +0.19(+0.57%) |
Feb 28, 2008 | 34.15 | 34.97 | 33.02 | 33.57 | 12,503 | -0.72(-2.10%) |
Feb 27, 2008 | 34.29 | 35.03 | 34.29 | 34.29 | 17,659 | -0.41(-1.19%) |
Feb 26, 2008 | 34.65 | 34.96 | 34.34 | 34.70 | 3,965 | -0.05(-0.14%) |
Feb 25, 2008 | 33.79 | 34.84 | 33.55 | 34.75 | 5,741 | +0.84(+2.49%) |
Feb 22, 2008 | 33.10 | 34.55 | 33.10 | 33.91 | 11,563 | +0.79(+2.40%) |
Feb 21, 2008 | 34.30 | 34.96 | 32.93 | 33.12 | 11,621 | -0.99(-2.91%) |
Feb 20, 2008 | 33.52 | 34.77 | 33.52 | 34.11 | 6,628 | +0.75(+2.25%) |
Feb 19, 2008 | 34.82 | 35.15 | 33.35 | 33.36 | 6,299 | -1.07(-3.12%) |
Feb 18, 2008 | 33.06 | 34.76 | 33.06 | 34.43 | 13,244 | +0.00(+0.00%) |
Feb 15, 2008 | 33.06 | 34.76 | 33.06 | 34.43 | 13,244 | +1.37(+4.15%) |
Feb 14, 2008 | 35.55 | 35.63 | 33.06 | 33.06 | 9,532 | -2.48(-6.98%) |
Feb 13, 2008 | 35.70 | 35.74 | 35.07 | 35.54 | 23,986 | +0.86(+2.48%) |
Feb 12, 2008 | 34.70 | 35.12 | 33.65 | 34.68 | 13,035 | +0.23(+0.67%) |
Feb 11, 2008 | 33.27 | 34.83 | 33.07 | 34.45 | 14,576 | +1.05(+3.14%) |
Feb 08, 2008 | 33.83 | 33.84 | 33.06 | 33.40 | 6,326 | -0.64(-1.89%) |
Feb 07, 2008 | 35.12 | 35.12 | 33.57 | 34.04 | 10,950 | -0.68(-1.95%) |
Feb 06, 2008 | 33.71 | 35.41 | 33.12 | 34.72 | 19,032 | +1.21(+3.63%) |
Feb 05, 2008 | 33.79 | 33.79 | 33.07 | 33.51 | 9,569 | -0.55(-1.63%) |
Feb 04, 2008 | 35.55 | 35.55 | 33.51 | 34.06 | 13,849 | -1.63(-4.56%) |
Feb 01, 2008 | 35.41 | 35.69 | 34.15 | 35.69 | 23,483 | +0.36(+1.01%) |
Jan 31, 2008 | 34.08 | 36.03 | 32.89 | 35.33 | 32,371 | +0.78(+2.25%) |
Jan 30, 2008 | 36.09 | 36.31 | 34.15 | 34.55 | 21,146 | -1.29(-3.60%) |
Jan 29, 2008 | 36.55 | 36.89 | 35.28 | 35.84 | 11,946 | -0.68(-1.86%) |
Jan 28, 2008 | 36.88 | 37.67 | 35.96 | 36.52 | 28,934 | -0.24(-0.65%) |
Jan 25, 2008 | 36.22 | 37.55 | 36.03 | 36.76 | 39,115 | +0.99(+2.77%) |
Jan 24, 2008 | 36.34 | 37.55 | 35.77 | 35.77 | 14,738 | -0.50(-1.39%) |
Jan 23, 2008 | 32.79 | 36.63 | 31.68 | 36.27 | 10,875 | +2.66(+7.92%) |
Jan 22, 2008 | 31.85 | 36.48 | 29.72 | 33.61 | 16,044 | +1.05(+3.22%) |
Jan 21, 2008 | 33.16 | 33.28 | 32.24 | 32.56 | 36,168 | +0.00(+0.00%) |
Jan 18, 2008 | 33.16 | 33.28 | 32.24 | 32.56 | 36,168 | -0.36(-1.08%) |
Jan 17, 2008 | 33.89 | 33.89 | 31.61 | 32.92 | 9,898 | -1.41(-4.09%) |
Jan 16, 2008 | 33.72 | 35.48 | 33.72 | 34.32 | 38,418 | +1.14(+3.44%) |
Jan 15, 2008 | 33.26 | 33.89 | 32.85 | 33.18 | 17,128 | -0.48(-1.42%) |
Jan 14, 2008 | 32.08 | 33.88 | 31.62 | 33.66 | 22,850 | +2.05(+6.48%) |
Jan 11, 2008 | 31.56 | 33.06 | 30.12 | 31.61 | 18,833 | -0.14(-0.44%) |
Jan 10, 2008 | 29.51 | 32.23 | 29.29 | 31.75 | 17,916 | +1.64(+5.43%) |
Jan 09, 2008 | 30.16 | 30.41 | 29.56 | 30.12 | 13,082 | -0.04(-0.14%) |
Jan 08, 2008 | 30.55 | 31.16 | 30.16 | 30.16 | 12,125 | +0.10(+0.33%) |
Jan 07, 2008 | 30.22 | 30.79 | 30.02 | 30.06 | 14,357 | -0.07(-0.22%) |
Jan 04, 2008 | 30.57 | 31.17 | 30.11 | 30.12 | 13,707 | -0.44(-1.43%) |
Jan 03, 2008 | 30.59 | 30.79 | 30.03 | 30.56 | 17,318 | +0.08(+0.27%) |
Jan 02, 2008 | 30.82 | 30.82 | 30.22 | 30.48 | 26,799 | +0.31(+1.04%) |
Jan 01, 2008 | 30.17 | 30.31 | 29.22 | 30.17 | 35,328 | +0.00(+0.00%) |
Dec 31, 2007 | 30.17 | 30.31 | 29.22 | 30.17 | 35,328 | +0.52(+1.76%) |
Dec 28, 2007 | 30.79 | 31.99 | 29.56 | 29.65 | 23,754 | -1.19(-3.86%) |
Dec 27, 2007 | 31.98 | 31.98 | 30.41 | 30.84 | 21,827 | -1.14(-3.57%) |
Dec 26, 2007 | 31.50 | 32.13 | 31.41 | 31.98 | 24,724 | -0.13(-0.41%) |
Dec 24, 2007 | 32.19 | 32.19 | 31.50 | 32.11 | 6,550 | -0.08(-0.26%) |
Dec 21, 2007 | 30.83 | 32.23 | 29.95 | 32.19 | 70,812 | +1.92(+6.33%) |
Dec 20, 2007 | 30.07 | 30.41 | 29.42 | 30.27 | 32,070 | +0.40(+1.33%) |
Dec 19, 2007 | 30.35 | 30.74 | 29.76 | 29.88 | 27,590 | -0.60(-1.95%) |
Dec 18, 2007 | 30.21 | 31.18 | 29.65 | 30.47 | 36,185 | +0.39(+1.29%) |
Dec 17, 2007 | 31.32 | 31.68 | 29.98 | 30.08 | 30,135 | -1.48(-4.69%) |
Dec 14, 2007 | 32.95 | 33.40 | 31.46 | 31.56 | 16,384 | -1.28(-3.90%) |
Dec 13, 2007 | 32.38 | 33.39 | 32.25 | 32.84 | 12,955 | +0.12(+0.38%) |
Dec 12, 2007 | 33.51 | 33.51 | 31.82 | 32.72 | 18,047 | +0.61(+1.90%) |
Dec 11, 2007 | 33.11 | 33.11 | 32.11 | 32.11 | 24,830 | -0.35(-1.07%) |
Dec 10, 2007 | 32.82 | 32.82 | 32.23 | 32.46 | 40,071 | +0.15(+0.46%) |
Dec 07, 2007 | 33.16 | 33.96 | 32.31 | 32.31 | 23,468 | -0.87(-2.62%) |
Dec 06, 2007 | 32.36 | 33.17 | 32.03 | 33.17 | 29,668 | +1.17(+3.67%) |
Dec 05, 2007 | 32.56 | 33.64 | 31.97 | 32.00 | 24,414 | -0.44(-1.35%) |
Dec 04, 2007 | 34.49 | 34.49 | 32.19 | 32.44 | 45,182 | -1.96(-5.69%) |
Dec 03, 2007 | 37.03 | 37.03 | 34.29 | 34.40 | 26,022 | -2.29(-6.24%) |
Nov 30, 2007 | 37.55 | 37.55 | 36.36 | 36.69 | 14,284 | -0.48(-1.29%) |
Nov 29, 2007 | 36.89 | 37.55 | 36.88 | 37.17 | 5,631 | -0.13(-0.35%) |
Nov 28, 2007 | 35.94 | 37.31 | 35.89 | 37.30 | 16,660 | +2.26(+6.46%) |
Nov 27, 2007 | 35.00 | 35.66 | 34.72 | 35.03 | 7,978 | +0.30(+0.86%) |
Nov 26, 2007 | 36.57 | 37.03 | 34.70 | 34.74 | 18,271 | -1.80(-4.93%) |
Nov 23, 2007 | 36.54 | 36.54 | 35.53 | 36.54 | 2,177 | +0.45(+1.24%) |
Nov 21, 2007 | 35.29 | 36.66 | 35.11 | 36.09 | 10,986 | +0.52(+1.46%) |
Nov 20, 2007 | 36.47 | 37.28 | 34.81 | 35.57 | 27,409 | -1.11(-3.02%) |
Nov 19, 2007 | 36.86 | 37.21 | 35.95 | 36.68 | 12,346 | +0.04(+0.11%) |
Nov 16, 2007 | 36.86 | 38.12 | 36.59 | 36.64 | 15,596 | -0.15(-0.40%) |
Nov 15, 2007 | 38.02 | 38.02 | 36.65 | 36.79 | 9,774 | -1.39(-3.64%) |
Nov 14, 2007 | 38.43 | 38.76 | 37.74 | 38.17 | 11,247 | -0.12(-0.30%) |
Nov 13, 2007 | 36.79 | 38.43 | 36.36 | 38.29 | 12,010 | +1.71(+4.68%) |
Nov 12, 2007 | 36.84 | 37.67 | 36.56 | 36.58 | 14,816 | +0.11(+0.29%) |
Nov 09, 2007 | 35.17 | 37.06 | 34.78 | 36.47 | 15,191 | +0.73(+2.03%) |
Nov 08, 2007 | 35.69 | 36.17 | 34.75 | 35.74 | 7,091 | +0.47(+1.34%) |
Nov 07, 2007 | 37.19 | 37.60 | 34.85 | 35.27 | 28,595 | -1.36(-3.72%) |
Nov 06, 2007 | 35.86 | 36.64 | 35.40 | 36.64 | 10,967 | +0.99(+2.78%) |
Nov 05, 2007 | 35.33 | 36.11 | 35.14 | 35.65 | 19,238 | -0.02(-0.07%) |
Nov 02, 2007 | 35.60 | 36.13 | 35.36 | 35.67 | 11,734 | +0.29(+0.82%) |
Nov 01, 2007 | 39.44 | 40.17 | 35.17 | 35.38 | 30,396 | -3.83(-9.76%) |
Oct 31, 2007 | 39.22 | 40.02 | 38.72 | 39.21 | 8,157 | +0.07(+0.17%) |
Oct 30, 2007 | 39.75 | 40.04 | 39.03 | 39.14 | 10,806 | -0.37(-0.94%) |
Oct 29, 2007 | 40.34 | 40.54 | 39.36 | 39.51 | 5,508 | -0.86(-2.13%) |
Oct 26, 2007 | 39.61 | 40.51 | 38.93 | 40.37 | 6,123 | +1.26(+3.23%) |
Oct 25, 2007 | 38.98 | 39.41 | 38.84 | 39.11 | 5,517 | -0.06(-0.15%) |
Oct 24, 2007 | 39.27 | 39.70 | 38.89 | 39.17 | 6,933 | -0.45(-1.13%) |
Oct 23, 2007 | 39.01 | 39.77 | 38.85 | 39.61 | 9,605 | +0.76(+1.96%) |
Oct 22, 2007 | 38.08 | 39.08 | 38.08 | 38.85 | 10,647 | +0.61(+1.60%) |
Oct 19, 2007 | 39.63 | 39.73 | 38.12 | 38.24 | 27,415 | -1.39(-3.50%) |
Oct 18, 2007 | 39.12 | 39.70 | 38.66 | 39.63 | 11,567 | +0.64(+1.63%) |
Oct 17, 2007 | 39.22 | 39.22 | 38.21 | 38.99 | 8,762 | +0.21(+0.55%) |
Oct 16, 2007 | 38.70 | 39.12 | 38.44 | 38.78 | 14,374 | +0.15(+0.38%) |
Oct 15, 2007 | 40.70 | 40.81 | 38.43 | 38.63 | 17,014 | -2.13(-5.23%) |
Oct 12, 2007 | 39.50 | 41.25 | 38.88 | 40.76 | 8,864 | +1.57(+4.01%) |
Oct 11, 2007 | 40.58 | 40.58 | 38.86 | 39.19 | 13,347 | -1.26(-3.13%) |
Oct 10, 2007 | 40.79 | 42.26 | 40.04 | 40.46 | 13,987 | -0.50(-1.21%) |
Oct 09, 2007 | 40.93 | 41.07 | 39.83 | 40.95 | 7,745 | +0.07(+0.16%) |
Oct 08, 2007 | 41.54 | 41.54 | 39.55 | 40.89 | 22,654 | -0.59(-1.41%) |
Oct 05, 2007 | 41.46 | 41.50 | 40.32 | 41.47 | 40,559 | +0.60(+1.48%) |
Oct 04, 2007 | 40.76 | 41.42 | 40.43 | 40.87 | 21,308 | +0.94(+2.36%) |
Oct 03, 2007 | 40.28 | 41.30 | 39.51 | 39.93 | 55,143 | -0.50(-1.25%) |
Oct 02, 2007 | 37.15 | 40.56 | 36.85 | 40.43 | 48,308 | +2.98(+7.97%) |
Oct 01, 2007 | 35.54 | 37.45 | 35.54 | 37.45 | 27,146 | +1.63(+4.55%) |
Sep 28, 2007 | 37.81 | 38.22 | 35.78 | 35.82 | 51,180 | -1.94(-5.14%) |
Sep 27, 2007 | 37.45 | 38.03 | 37.18 | 37.76 | 10,161 | +0.32(+0.86%) |
Sep 26, 2007 | 38.36 | 38.57 | 37.23 | 37.44 | 12,518 | -0.59(-1.56%) |
Sep 25, 2007 | 38.44 | 38.44 | 38.02 | 38.03 | 10,335 | -0.56(-1.46%) |
Sep 24, 2007 | 39.89 | 40.21 | 38.03 | 38.60 | 24,895 | -1.45(-3.63%) |
Sep 21, 2007 | 40.91 | 41.00 | 39.70 | 40.05 | 28,745 | -0.47(-1.16%) |
Sep 20, 2007 | 41.55 | 41.55 | 39.27 | 40.52 | 18,235 | -1.07(-2.56%) |
Sep 19, 2007 | 41.26 | 41.59 | 39.80 | 41.59 | 20,731 | +1.50(+3.75%) |
Sep 18, 2007 | 38.84 | 40.08 | 38.16 | 40.08 | 20,667 | +1.26(+3.26%) |
Sep 17, 2007 | 39.54 | 39.54 | 38.49 | 38.82 | 25,840 | -0.91(-2.29%) |
Sep 14, 2007 | 40.01 | 40.01 | 39.10 | 39.73 | 19,537 | -0.37(-0.93%) |
Sep 13, 2007 | 40.37 | 41.31 | 39.10 | 40.10 | 11,723 | -0.32(-0.80%) |
Sep 12, 2007 | 40.87 | 41.31 | 40.24 | 40.42 | 14,315 | -0.02(-0.06%) |
Sep 11, 2007 | 39.97 | 40.51 | 38.89 | 40.45 | 22,630 | +1.09(+2.77%) |
Sep 10, 2007 | 40.28 | 40.71 | 38.84 | 39.36 | 25,298 | -0.57(-1.43%) |
Sep 07, 2007 | 39.86 | 40.23 | 39.31 | 39.93 | 14,574 | -0.33(-0.82%) |
Sep 06, 2007 | 41.17 | 41.18 | 39.29 | 40.26 | 40,463 | -0.92(-2.23%) |
Sep 05, 2007 | 42.97 | 42.97 | 41.17 | 41.17 | 11,497 | -1.98(-4.60%) |
Sep 04, 2007 | 42.26 | 43.60 | 42.23 | 43.16 | 25,059 | +0.88(+2.09%) |
Aug 31, 2007 | 41.53 | 42.42 | 40.88 | 42.27 | 15,700 | +1.33(+3.25%) |
Aug 30, 2007 | 39.55 | 41.15 | 39.46 | 40.94 | 30,387 | +1.02(+2.57%) |
Aug 29, 2007 | 39.46 | 40.87 | 38.86 | 39.92 | 24,193 | +0.58(+1.47%) |
Aug 28, 2007 | 40.99 | 41.15 | 39.34 | 39.34 | 22,719 | -1.84(-4.48%) |
Aug 27, 2007 | 41.74 | 42.71 | 40.97 | 41.18 | 14,735 | -0.80(-1.91%) |
Aug 24, 2007 | 41.61 | 42.40 | 41.40 | 41.98 | 10,684 | -0.05(-0.12%) |
Aug 23, 2007 | 42.32 | 42.43 | 40.71 | 42.03 | 11,101 | -0.24(-0.57%) |
Aug 22, 2007 | 42.43 | 43.00 | 41.94 | 42.27 | 15,504 | -0.36(-0.85%) |
Aug 21, 2007 | 42.77 | 42.85 | 41.35 | 42.64 | 33,680 | +0.31(+0.72%) |
Aug 20, 2007 | 42.01 | 42.87 | 41.00 | 42.33 | 17,977 | +0.16(+0.37%) |
Aug 17, 2007 | 43.47 | 43.81 | 41.83 | 42.17 | 57,502 | -0.01(-0.02%) |
Aug 16, 2007 | 40.60 | 42.60 | 40.01 | 42.18 | 43,422 | +1.45(+3.55%) |
Aug 15, 2007 | 41.07 | 43.70 | 40.52 | 40.74 | 49,153 | -0.36(-0.86%) |
Aug 14, 2007 | 40.33 | 41.21 | 40.12 | 41.09 | 54,533 | +0.94(+2.35%) |
Aug 13, 2007 | 40.30 | 43.37 | 38.58 | 40.15 | 81,822 | +0.49(+1.23%) |
Aug 10, 2007 | 43.22 | 43.60 | 39.29 | 39.66 | 67,198 | -3.74(-8.61%) |
Aug 09, 2007 | 43.14 | 45.70 | 41.62 | 43.40 | 49,833 | +0.07(+0.17%) |
Aug 08, 2007 | 41.03 | 44.84 | 40.63 | 43.32 | 82,245 | +2.58(+6.33%) |
Aug 07, 2007 | 39.88 | 41.59 | 39.88 | 40.74 | 38,820 | +0.56(+1.40%) |
Aug 06, 2007 | 38.97 | 40.21 | 38.87 | 40.18 | 36,723 | +1.25(+3.21%) |
Aug 03, 2007 | 38.93 | 42.22 | 38.74 | 38.93 | 29,500 | -2.80(-6.71%) |
Aug 02, 2007 | 40.38 | 42.69 | 40.38 | 41.74 | 40,636 | +1.88(+4.73%) |
Aug 01, 2007 | 39.62 | 40.37 | 38.65 | 39.85 | 47,213 | +0.16(+0.40%) |
Jul 31, 2007 | 38.84 | 39.70 | 38.46 | 39.70 | 39,095 | +0.84(+2.17%) |
Jul 30, 2007 | 38.99 | 43.97 | 37.90 | 38.85 | 44,885 | -0.16(-0.40%) |
Jul 27, 2007 | 41.14 | 41.65 | 39.01 | 39.01 | 49,157 | -2.30(-5.56%) |
Jul 26, 2007 | 43.75 | 43.93 | 41.21 | 41.31 | 33,715 | -2.62(-5.96%) |
Jul 25, 2007 | 44.73 | 44.89 | 43.57 | 43.93 | 14,209 | -0.31(-0.71%) |
Jul 24, 2007 | 45.84 | 46.01 | 43.45 | 44.24 | 26,723 | -1.44(-3.15%) |
Jul 23, 2007 | 45.56 | 45.92 | 45.10 | 45.68 | 16,297 | +0.18(+0.40%) |
Jul 20, 2007 | 46.46 | 46.48 | 43.97 | 45.50 | 34,255 | -1.06(-2.27%) |
Jul 19, 2007 | 46.84 | 47.19 | 45.68 | 46.55 | 26,143 | -0.50(-1.05%) |
Jul 18, 2007 | 48.58 | 48.58 | 46.08 | 47.05 | 35,597 | -1.31(-2.72%) |
Jul 17, 2007 | 47.50 | 48.65 | 47.33 | 48.36 | 18,161 | +0.73(+1.53%) |
Jul 16, 2007 | 48.18 | 48.38 | 47.38 | 47.64 | 23,865 | -0.81(-1.67%) |
Jul 13, 2007 | 49.04 | 49.83 | 47.22 | 48.45 | 26,901 | -0.61(-1.25%) |
Jul 12, 2007 | 49.46 | 49.67 | 48.55 | 49.06 | 33,835 | -0.18(-0.37%) |
Jul 11, 2007 | 46.70 | 49.24 | 46.70 | 49.24 | 58,445 | -0.59(-1.18%) |
Jul 10, 2007 | 51.72 | 52.16 | 49.60 | 49.83 | 35,250 | -2.42(-4.63%) |
Jul 09, 2007 | 53.72 | 53.72 | 52.02 | 52.25 | 16,188 | -1.35(-2.51%) |
Jul 06, 2007 | 53.36 | 53.67 | 52.65 | 53.60 | 31,288 | +0.83(+1.57%) |
Jul 05, 2007 | 52.80 | 52.85 | 52.59 | 52.77 | 14,927 | -0.09(-0.17%) |
Jul 03, 2007 | 52.98 | 53.41 | 52.48 | 52.86 | 12,926 | -0.12(-0.23%) |
Jul 02, 2007 | 50.72 | 53.34 | 50.72 | 52.98 | 43,610 | +2.58(+5.12%) |
Jun 29, 2007 | 50.98 | 51.43 | 50.41 | 50.41 | 19,302 | -0.50(-0.99%) |
Jun 28, 2007 | 51.06 | 51.13 | 50.70 | 50.91 | 16,059 | +0.02(+0.03%) |
Jun 27, 2007 | 50.12 | 51.27 | 49.77 | 50.89 | 24,841 | +0.37(+0.74%) |
Jun 26, 2007 | 50.30 | 50.62 | 50.08 | 50.52 | 28,211 | +0.28(+0.56%) |
Jun 25, 2007 | 50.13 | 50.49 | 49.74 | 50.24 | 39,741 | +0.10(+0.20%) |
Jun 22, 2007 | 49.92 | 51.08 | 49.28 | 50.14 | 88,325 | +0.22(+0.45%) |
Jun 21, 2007 | 49.28 | 50.31 | 48.77 | 49.92 | 35,049 | +0.68(+1.38%) |
Jun 20, 2007 | 49.59 | 50.29 | 49.17 | 49.24 | 19,238 | -0.60(-1.20%) |
Jun 19, 2007 | 49.74 | 49.97 | 49.62 | 49.84 | 18,512 | -0.16(-0.32%) |
Jun 18, 2007 | 50.28 | 50.66 | 49.41 | 50.00 | 18,270 | -0.08(-0.16%) |
Jun 15, 2007 | 50.57 | 50.70 | 49.60 | 50.08 | 45,010 | +0.41(+0.82%) |
Jun 14, 2007 | 49.41 | 49.85 | 49.41 | 49.68 | 20,811 | +0.11(+0.22%) |
Jun 13, 2007 | 49.47 | 49.68 | 49.40 | 49.57 | 8,469 | +0.60(+1.22%) |
Jun 12, 2007 | 49.21 | 49.55 | 48.87 | 48.98 | 11,615 | -0.61(-1.23%) |
Jun 11, 2007 | 49.45 | 49.74 | 48.81 | 49.59 | 12,440 | +0.64(+1.30%) |
Jun 08, 2007 | 47.77 | 49.06 | 46.55 | 48.95 | 20,706 | +1.17(+2.46%) |
Jun 07, 2007 | 48.75 | 48.75 | 47.69 | 47.78 | 14,284 | -0.97(-1.98%) |
Jun 06, 2007 | 47.96 | 48.79 | 47.96 | 48.74 | 7,891 | +0.27(+0.56%) |
Jun 05, 2007 | 49.34 | 49.34 | 48.10 | 48.47 | 20,977 | -1.02(-2.05%) |
Jun 04, 2007 | 49.46 | 49.74 | 48.60 | 49.49 | 9,749 | -0.22(-0.45%) |
Jun 01, 2007 | 49.87 | 50.50 | 49.59 | 49.71 | 28,354 | +0.17(+0.35%) |
May 31, 2007 | 48.76 | 49.75 | 48.59 | 49.54 | 29,201 | +0.58(+1.18%) |
May 30, 2007 | 48.24 | 49.11 | 48.03 | 48.96 | 12,721 | +0.53(+1.09%) |
May 29, 2007 | 48.33 | 48.46 | 47.76 | 48.43 | 11,188 | +0.37(+0.77%) |
May 25, 2007 | 48.01 | 48.06 | 46.49 | 48.06 | 30,200 | +0.07(+0.14%) |
May 24, 2007 | 49.62 | 49.66 | 47.38 | 47.99 | 13,117 | -1.64(-3.30%) |
May 23, 2007 | 49.38 | 49.63 | 49.28 | 49.63 | 17,485 | +0.00(+0.00%) |
May 22, 2007 | 49.57 | 50.03 | 49.40 | 49.63 | 26,733 | +0.00(+0.00%) |
May 21, 2007 | 48.94 | 49.79 | 48.94 | 49.63 | 21,018 | +0.56(+1.15%) |
May 18, 2007 | 49.16 | 49.16 | 48.25 | 49.07 | 6,077 | -0.13(-0.27%) |
May 17, 2007 | 49.31 | 49.74 | 49.20 | 49.20 | 10,169 | -0.32(-0.65%) |
May 16, 2007 | 48.79 | 50.25 | 48.44 | 49.52 | 21,614 | +0.99(+2.04%) |
May 15, 2007 | 48.84 | 48.84 | 48.51 | 48.53 | 20,955 | -0.25(-0.51%) |
May 14, 2007 | 48.62 | 49.48 | 48.52 | 48.78 | 9,958 | +0.35(+0.72%) |
May 11, 2007 | 48.18 | 48.50 | 47.57 | 48.43 | 10,980 | +0.21(+0.45%) |
May 10, 2007 | 49.77 | 49.77 | 48.02 | 48.22 | 24,374 | -1.32(-2.67%) |
May 09, 2007 | 48.60 | 49.54 | 48.53 | 49.54 | 17,954 | +0.79(+1.61%) |
May 08, 2007 | 49.55 | 50.41 | 48.41 | 48.75 | 30,290 | -0.75(-1.52%) |
May 07, 2007 | 49.98 | 49.98 | 49.31 | 49.51 | 17,641 | +0.07(+0.15%) |
May 04, 2007 | 49.76 | 49.90 | 48.91 | 49.43 | 15,573 | +0.07(+0.13%) |
May 03, 2007 | 50.36 | 50.69 | 49.10 | 49.36 | 47,089 | -0.26(-0.53%) |
May 02, 2007 | 48.54 | 49.82 | 48.54 | 49.63 | 22,217 | +1.28(+2.65%) |