Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 25.18 | 26.03 | 24.98 | 25.12 | 139,135 | +0.02(+0.08%) |
Apr 29, 2008 | 25.19 | 25.36 | 25.00 | 25.10 | 265,528 | -0.02(-0.08%) |
Apr 28, 2008 | 24.24 | 25.12 | 23.99 | 25.12 | 112,583 | +0.80(+3.29%) |
Apr 25, 2008 | 24.50 | 24.50 | 23.90 | 24.32 | 69,338 | -0.11(-0.45%) |
Apr 24, 2008 | 23.69 | 24.44 | 23.55 | 24.43 | 110,555 | +0.81(+3.43%) |
Apr 23, 2008 | 23.11 | 23.86 | 23.06 | 23.62 | 112,630 | +0.60(+2.61%) |
Apr 22, 2008 | 24.10 | 24.31 | 22.92 | 23.02 | 160,417 | -1.15(-4.76%) |
Apr 21, 2008 | 24.17 | 24.86 | 24.14 | 24.17 | 247,035 | +0.04(+0.17%) |
Apr 18, 2008 | 26.26 | 26.62 | 23.80 | 24.13 | 831,968 | -3.48(-12.60%) |
Apr 17, 2008 | 27.74 | 28.05 | 26.98 | 27.61 | 176,415 | +0.01(+0.04%) |
Apr 16, 2008 | 27.80 | 27.83 | 27.57 | 27.60 | 72,022 | +0.12(+0.44%) |
Apr 15, 2008 | 27.88 | 27.88 | 27.42 | 27.48 | 53,733 | -0.33(-1.19%) |
Apr 14, 2008 | 28.16 | 28.16 | 27.69 | 27.81 | 49,007 | -0.41(-1.45%) |
Apr 11, 2008 | 28.59 | 29.33 | 28.11 | 28.22 | 84,015 | -0.40(-1.40%) |
Apr 10, 2008 | 29.53 | 29.53 | 28.34 | 28.62 | 102,635 | -0.98(-3.31%) |
Apr 09, 2008 | 29.95 | 30.00 | 29.33 | 29.60 | 84,392 | -0.30(-1.00%) |
Apr 08, 2008 | 29.51 | 29.98 | 29.51 | 29.90 | 58,645 | +0.23(+0.78%) |
Apr 07, 2008 | 29.96 | 29.98 | 29.54 | 29.67 | 32,482 | -0.23(-0.77%) |
Apr 04, 2008 | 29.27 | 29.95 | 28.84 | 29.90 | 53,599 | +0.74(+2.54%) |
Apr 03, 2008 | 28.95 | 29.59 | 28.95 | 29.16 | 61,034 | +0.04(+0.14%) |
Apr 02, 2008 | 29.54 | 29.61 | 28.90 | 29.12 | 76,776 | -0.58(-1.95%) |
Apr 01, 2008 | 28.90 | 29.98 | 28.74 | 29.70 | 193,187 | +0.93(+3.23%) |
Mar 31, 2008 | 28.03 | 28.98 | 28.03 | 28.77 | 188,831 | +0.67(+2.38%) |
Mar 28, 2008 | 27.06 | 28.37 | 27.06 | 28.10 | 140,067 | +1.13(+4.19%) |
Mar 27, 2008 | 26.22 | 27.04 | 25.41 | 26.97 | 109,793 | +0.84(+3.21%) |
Mar 26, 2008 | 25.94 | 26.64 | 25.86 | 26.13 | 132,450 | +0.12(+0.46%) |
Mar 25, 2008 | 26.60 | 26.63 | 25.86 | 26.01 | 77,664 | -0.16(-0.61%) |
Mar 24, 2008 | 26.18 | 26.63 | 25.98 | 26.17 | 82,836 | +0.15(+0.58%) |
Mar 21, 2008 | 26.65 | 26.95 | 25.93 | 26.02 | 201,776 | +0.00(+0.00%) |
Mar 20, 2008 | 26.65 | 26.95 | 25.93 | 26.02 | 201,776 | -0.21(-0.80%) |
Mar 19, 2008 | 25.74 | 26.95 | 25.74 | 26.23 | 106,959 | +0.70(+2.74%) |
Mar 18, 2008 | 25.30 | 26.12 | 24.46 | 25.53 | 54,205 | +0.74(+2.99%) |
Mar 17, 2008 | 24.50 | 25.53 | 24.19 | 24.79 | 40,253 | +0.00(+0.00%) |
Mar 14, 2008 | 25.85 | 25.85 | 24.41 | 24.79 | 48,300 | -0.89(-3.47%) |
Mar 13, 2008 | 25.03 | 25.68 | 24.52 | 25.68 | 74,571 | +0.62(+2.47%) |
Mar 12, 2008 | 25.55 | 26.00 | 25.06 | 25.06 | 153,394 | -0.45(-1.76%) |
Mar 11, 2008 | 26.11 | 26.13 | 25.39 | 25.51 | 95,274 | +0.02(+0.08%) |
Mar 10, 2008 | 25.80 | 26.35 | 25.41 | 25.49 | 34,842 | -0.17(-0.66%) |
Mar 07, 2008 | 25.55 | 26.48 | 25.55 | 25.66 | 116,969 | -0.11(-0.43%) |
Mar 06, 2008 | 26.12 | 26.60 | 25.60 | 25.77 | 65,978 | -0.53(-2.02%) |
Mar 05, 2008 | 26.66 | 26.66 | 26.07 | 26.30 | 55,801 | -0.28(-1.05%) |
Mar 04, 2008 | 26.34 | 26.80 | 26.25 | 26.58 | 105,881 | -0.01(-0.04%) |
Mar 03, 2008 | 27.34 | 27.34 | 26.34 | 26.59 | 51,902 | -0.25(-0.93%) |
Feb 29, 2008 | 27.56 | 27.73 | 26.78 | 26.84 | 69,295 | -1.00(-3.59%) |
Feb 28, 2008 | 27.93 | 28.91 | 27.68 | 27.84 | 71,851 | -0.33(-1.17%) |
Feb 27, 2008 | 27.41 | 28.39 | 27.41 | 28.17 | 321,017 | +0.64(+2.32%) |
Feb 26, 2008 | 27.04 | 27.65 | 27.04 | 27.53 | 104,223 | +0.29(+1.06%) |
Feb 25, 2008 | 27.44 | 27.63 | 26.25 | 27.24 | 117,391 | -0.25(-0.91%) |
Feb 22, 2008 | 26.77 | 27.52 | 26.54 | 27.49 | 129,745 | +0.81(+3.04%) |
Feb 21, 2008 | 27.67 | 28.01 | 26.50 | 26.68 | 83,328 | -0.77(-2.81%) |
Feb 20, 2008 | 27.38 | 27.81 | 27.00 | 27.45 | 39,056 | -0.07(-0.25%) |
Feb 19, 2008 | 27.71 | 27.98 | 26.83 | 27.52 | 44,799 | +0.09(+0.33%) |
Feb 18, 2008 | 27.40 | 27.91 | 26.77 | 27.43 | 186,107 | +0.00(+0.00%) |
Feb 15, 2008 | 27.40 | 27.91 | 26.77 | 27.43 | 186,107 | -0.11(-0.40%) |
Feb 14, 2008 | 28.26 | 29.53 | 27.48 | 27.54 | 89,548 | -0.71(-2.51%) |
Feb 13, 2008 | 28.50 | 28.69 | 28.03 | 28.25 | 190,869 | -0.19(-0.67%) |
Feb 12, 2008 | 28.20 | 28.54 | 28.18 | 28.44 | 67,280 | +0.33(+1.17%) |
Feb 11, 2008 | 28.64 | 28.64 | 27.97 | 28.11 | 86,070 | -0.46(-1.61%) |
Feb 08, 2008 | 29.05 | 29.36 | 28.41 | 28.57 | 46,273 | -0.61(-2.09%) |
Feb 07, 2008 | 28.56 | 29.34 | 28.56 | 29.18 | 217,048 | +0.51(+1.78%) |
Feb 06, 2008 | 28.93 | 29.30 | 28.55 | 28.67 | 162,480 | -0.04(-0.14%) |
Feb 05, 2008 | 28.50 | 29.11 | 28.50 | 28.71 | 103,994 | -0.05(-0.17%) |
Feb 04, 2008 | 29.00 | 29.54 | 28.68 | 28.76 | 161,157 | -0.34(-1.17%) |
Feb 01, 2008 | 28.58 | 29.35 | 27.82 | 29.10 | 259,939 | +0.71(+2.50%) |
Jan 31, 2008 | 29.75 | 29.75 | 28.36 | 28.39 | 621,184 | -1.38(-4.64%) |
Jan 30, 2008 | 31.25 | 31.48 | 29.68 | 29.77 | 257,607 | -1.70(-5.40%) |
Jan 29, 2008 | 33.67 | 33.67 | 30.45 | 31.47 | 1,147,859 | -5.94(-15.88%) |
Jan 28, 2008 | 35.97 | 37.82 | 35.88 | 37.41 | 152,780 | +1.44(+4.00%) |
Jan 25, 2008 | 36.13 | 36.26 | 35.31 | 35.97 | 75,309 | +0.28(+0.78%) |
Jan 24, 2008 | 37.06 | 37.79 | 35.69 | 35.69 | 105,118 | -1.23(-3.33%) |
Jan 23, 2008 | 35.34 | 37.06 | 35.14 | 36.92 | 126,321 | +0.66(+1.82%) |
Jan 22, 2008 | 35.06 | 37.74 | 35.06 | 36.26 | 134,691 | +0.16(+0.44%) |
Jan 21, 2008 | 36.96 | 37.91 | 35.95 | 36.10 | 186,407 | +0.00(+0.00%) |
Jan 18, 2008 | 36.96 | 37.91 | 35.95 | 36.10 | 186,407 | -1.30(-3.48%) |
Jan 17, 2008 | 37.61 | 37.75 | 37.38 | 37.40 | 80,590 | -0.03(-0.08%) |
Jan 16, 2008 | 37.68 | 37.78 | 37.04 | 37.43 | 139,287 | +0.22(+0.59%) |
Jan 15, 2008 | 36.57 | 38.08 | 36.16 | 37.21 | 89,171 | +0.21(+0.57%) |
Jan 14, 2008 | 37.20 | 37.47 | 36.95 | 37.00 | 53,070 | +0.12(+0.33%) |
Jan 11, 2008 | 37.03 | 37.63 | 36.88 | 36.88 | 64,205 | -0.37(-0.99%) |
Jan 10, 2008 | 35.51 | 37.29 | 35.50 | 37.25 | 101,648 | +1.39(+3.88%) |
Jan 09, 2008 | 35.00 | 35.87 | 35.00 | 35.86 | 68,818 | +0.85(+2.43%) |
Jan 08, 2008 | 35.79 | 36.27 | 35.01 | 35.01 | 56,865 | -0.68(-1.91%) |
Jan 07, 2008 | 35.29 | 36.05 | 35.11 | 35.69 | 57,856 | +0.50(+1.42%) |
Jan 04, 2008 | 35.23 | 36.09 | 35.00 | 35.19 | 101,044 | -0.20(-0.57%) |
Jan 03, 2008 | 36.44 | 36.56 | 35.39 | 35.39 | 174,951 | -1.05(-2.88%) |
Jan 02, 2008 | 35.88 | 36.47 | 35.42 | 36.44 | 144,049 | +0.43(+1.19%) |
Jan 01, 2008 | 35.74 | 36.24 | 35.32 | 36.01 | 95,059 | +0.00(+0.00%) |
Dec 31, 2007 | 35.74 | 36.24 | 35.32 | 36.01 | 95,059 | +0.05(+0.14%) |
Dec 28, 2007 | 36.58 | 36.93 | 35.66 | 35.96 | 66,852 | -0.28(-0.77%) |
Dec 27, 2007 | 37.37 | 37.46 | 36.00 | 36.24 | 61,789 | -1.11(-2.97%) |
Dec 26, 2007 | 37.13 | 37.45 | 36.87 | 37.35 | 54,659 | -0.01(-0.03%) |
Dec 24, 2007 | 37.61 | 37.75 | 36.77 | 37.36 | 38,334 | -0.18(-0.48%) |
Dec 21, 2007 | 37.57 | 37.67 | 36.95 | 37.54 | 217,265 | +0.42(+1.13%) |
Dec 20, 2007 | 37.75 | 37.91 | 36.32 | 37.12 | 102,757 | -0.30(-0.80%) |
Dec 19, 2007 | 37.47 | 37.79 | 37.11 | 37.42 | 73,893 | -0.21(-0.56%) |
Dec 18, 2007 | 37.80 | 37.91 | 36.97 | 37.63 | 85,546 | +0.20(+0.53%) |
Dec 17, 2007 | 38.26 | 38.73 | 37.36 | 37.43 | 79,995 | -0.99(-2.58%) |
Dec 14, 2007 | 37.92 | 38.58 | 37.63 | 38.42 | 65,978 | +0.10(+0.26%) |
Dec 13, 2007 | 37.69 | 38.52 | 37.44 | 38.32 | 51,682 | +0.31(+0.82%) |
Dec 12, 2007 | 37.80 | 38.45 | 37.38 | 38.01 | 70,371 | +1.01(+2.73%) |
Dec 11, 2007 | 38.50 | 38.63 | 36.90 | 37.00 | 79,502 | -1.39(-3.62%) |
Dec 10, 2007 | 38.20 | 38.46 | 37.89 | 38.39 | 41,454 | +0.14(+0.37%) |
Dec 07, 2007 | 37.87 | 38.28 | 37.28 | 38.25 | 49,275 | +0.35(+0.92%) |
Dec 06, 2007 | 36.93 | 38.03 | 36.38 | 37.90 | 101,408 | +0.84(+2.27%) |
Dec 05, 2007 | 36.72 | 37.19 | 36.58 | 37.06 | 60,156 | +0.76(+2.09%) |
Dec 04, 2007 | 36.04 | 36.35 | 35.70 | 36.30 | 74,071 | +0.00(+0.00%) |
Dec 03, 2007 | 37.04 | 37.53 | 36.08 | 36.30 | 121,469 | -0.82(-2.21%) |
Nov 30, 2007 | 37.44 | 37.83 | 36.53 | 37.12 | 83,480 | +0.13(+0.35%) |
Nov 29, 2007 | 37.45 | 37.53 | 36.82 | 36.99 | 57,984 | -0.58(-1.54%) |
Nov 28, 2007 | 37.22 | 37.65 | 37.00 | 37.57 | 75,779 | +0.68(+1.84%) |
Nov 27, 2007 | 37.27 | 37.41 | 36.62 | 36.89 | 46,242 | -0.03(-0.08%) |
Nov 26, 2007 | 37.24 | 37.24 | 36.62 | 36.92 | 101,672 | -0.35(-0.94%) |
Nov 23, 2007 | 37.23 | 37.32 | 36.71 | 37.27 | 20,060 | +0.26(+0.70%) |
Nov 21, 2007 | 37.02 | 37.58 | 36.80 | 37.01 | 37,932 | -0.15(-0.40%) |
Nov 20, 2007 | 37.68 | 38.13 | 35.73 | 37.16 | 107,774 | -0.65(-1.72%) |
Nov 19, 2007 | 38.45 | 38.54 | 37.28 | 37.81 | 68,398 | -0.97(-2.50%) |
Nov 16, 2007 | 37.95 | 38.82 | 37.61 | 38.78 | 80,529 | +0.87(+2.29%) |
Nov 15, 2007 | 38.39 | 39.05 | 37.70 | 37.91 | 47,297 | -0.67(-1.74%) |
Nov 14, 2007 | 39.32 | 39.32 | 38.45 | 38.58 | 38,750 | -0.67(-1.71%) |
Nov 13, 2007 | 38.07 | 39.25 | 37.91 | 39.25 | 74,404 | +1.46(+3.86%) |
Nov 12, 2007 | 38.36 | 38.92 | 37.76 | 37.79 | 68,931 | -0.53(-1.38%) |
Nov 09, 2007 | 37.72 | 38.92 | 37.72 | 38.32 | 55,507 | +0.14(+0.37%) |
Nov 08, 2007 | 38.44 | 38.44 | 37.60 | 38.18 | 92,197 | +0.00(+0.00%) |
Nov 07, 2007 | 38.37 | 38.86 | 38.08 | 38.18 | 53,086 | -0.62(-1.60%) |
Nov 06, 2007 | 38.39 | 38.83 | 37.86 | 38.80 | 57,834 | +0.47(+1.23%) |
Nov 05, 2007 | 37.97 | 38.84 | 37.86 | 38.33 | 68,994 | -0.01(-0.03%) |
Nov 02, 2007 | 38.91 | 38.91 | 37.90 | 38.34 | 102,635 | -0.20(-0.52%) |
Nov 01, 2007 | 39.66 | 39.90 | 38.44 | 38.54 | 139,302 | -1.56(-3.89%) |
Oct 31, 2007 | 40.06 | 40.32 | 39.92 | 40.10 | 101,384 | +0.12(+0.30%) |
Oct 30, 2007 | 39.53 | 40.38 | 39.40 | 39.98 | 69,478 | +0.19(+0.48%) |
Oct 29, 2007 | 39.35 | 39.79 | 39.32 | 39.79 | 144,862 | +0.57(+1.45%) |
Oct 26, 2007 | 39.02 | 39.47 | 38.60 | 39.22 | 125,846 | +0.59(+1.53%) |
Oct 25, 2007 | 38.62 | 39.01 | 38.61 | 38.63 | 93,765 | -0.02(-0.05%) |
Oct 24, 2007 | 38.39 | 38.80 | 38.39 | 38.65 | 71,826 | +0.05(+0.13%) |
Oct 23, 2007 | 38.91 | 38.91 | 38.08 | 38.60 | 116,649 | -0.04(-0.10%) |
Oct 22, 2007 | 38.07 | 38.83 | 37.54 | 38.64 | 194,900 | +0.24(+0.63%) |
Oct 19, 2007 | 37.81 | 40.44 | 37.81 | 38.40 | 391,963 | +0.80(+2.13%) |
Oct 18, 2007 | 37.58 | 37.79 | 37.36 | 37.60 | 132,113 | +0.13(+0.35%) |
Oct 17, 2007 | 38.12 | 38.35 | 37.39 | 37.47 | 131,015 | -0.27(-0.72%) |
Oct 16, 2007 | 37.91 | 38.25 | 37.67 | 37.74 | 122,426 | -0.24(-0.63%) |
Oct 15, 2007 | 38.19 | 38.71 | 37.97 | 37.98 | 101,900 | -0.26(-0.68%) |
Oct 12, 2007 | 38.35 | 38.94 | 38.16 | 38.24 | 39,626 | -0.12(-0.31%) |
Oct 11, 2007 | 38.86 | 40.96 | 38.34 | 38.36 | 134,172 | -0.39(-1.01%) |
Oct 10, 2007 | 38.29 | 38.78 | 38.25 | 38.75 | 84,758 | +0.31(+0.81%) |
Oct 09, 2007 | 38.72 | 38.92 | 38.34 | 38.44 | 124,428 | -0.25(-0.65%) |
Oct 08, 2007 | 38.87 | 39.34 | 38.63 | 38.69 | 54,338 | -0.25(-0.64%) |
Oct 05, 2007 | 38.58 | 38.97 | 38.17 | 38.94 | 63,968 | +0.69(+1.80%) |
Oct 04, 2007 | 38.25 | 38.72 | 38.11 | 38.25 | 70,870 | +0.10(+0.26%) |
Oct 03, 2007 | 38.65 | 39.55 | 38.10 | 38.15 | 134,174 | -0.67(-1.73%) |
Oct 02, 2007 | 39.42 | 39.49 | 38.57 | 38.82 | 99,114 | -0.58(-1.47%) |
Oct 01, 2007 | 38.74 | 39.50 | 38.58 | 39.40 | 132,075 | +0.65(+1.68%) |
Sep 28, 2007 | 39.10 | 39.69 | 38.75 | 38.75 | 177,128 | -0.39(-1.00%) |
Sep 27, 2007 | 39.00 | 39.47 | 38.97 | 39.14 | 76,793 | +0.24(+0.62%) |
Sep 26, 2007 | 39.08 | 39.57 | 38.81 | 38.90 | 35,984 | -0.07(-0.18%) |
Sep 25, 2007 | 38.94 | 39.25 | 38.79 | 38.97 | 39,623 | -0.14(-0.36%) |
Sep 24, 2007 | 39.47 | 39.61 | 38.68 | 39.11 | 73,804 | -0.36(-0.91%) |
Sep 21, 2007 | 39.66 | 39.79 | 39.31 | 39.47 | 213,632 | +0.11(+0.28%) |
Sep 20, 2007 | 39.49 | 39.75 | 39.30 | 39.36 | 107,724 | -0.16(-0.40%) |
Sep 19, 2007 | 39.60 | 39.93 | 39.16 | 39.52 | 90,194 | +0.07(+0.18%) |
Sep 18, 2007 | 38.42 | 39.72 | 38.28 | 39.45 | 105,356 | +1.16(+3.03%) |
Sep 17, 2007 | 37.93 | 38.95 | 37.93 | 38.29 | 136,479 | +0.23(+0.60%) |
Sep 14, 2007 | 37.32 | 38.11 | 37.32 | 38.06 | 148,895 | +0.44(+1.17%) |
Sep 13, 2007 | 38.10 | 38.87 | 37.57 | 37.62 | 88,698 | -0.39(-1.03%) |
Sep 12, 2007 | 38.11 | 38.34 | 37.61 | 38.01 | 57,127 | -0.17(-0.45%) |
Sep 11, 2007 | 37.63 | 38.18 | 37.63 | 38.18 | 60,430 | +0.58(+1.54%) |
Sep 10, 2007 | 37.66 | 37.89 | 36.81 | 37.60 | 107,308 | +0.10(+0.27%) |
Sep 07, 2007 | 37.79 | 38.38 | 37.34 | 37.50 | 91,441 | -0.75(-1.96%) |
Sep 06, 2007 | 37.95 | 38.46 | 37.87 | 38.25 | 51,696 | +0.33(+0.87%) |
Sep 05, 2007 | 38.45 | 38.45 | 37.61 | 37.92 | 94,605 | -0.73(-1.89%) |
Sep 04, 2007 | 37.72 | 39.10 | 37.50 | 38.65 | 103,510 | +0.84(+2.22%) |
Aug 31, 2007 | 38.15 | 38.98 | 37.17 | 37.81 | 103,633 | +0.06(+0.16%) |
Aug 30, 2007 | 37.46 | 38.43 | 37.08 | 37.75 | 62,260 | -0.10(-0.26%) |
Aug 29, 2007 | 37.81 | 37.98 | 37.49 | 37.85 | 109,985 | +0.33(+0.88%) |
Aug 28, 2007 | 37.33 | 37.93 | 37.29 | 37.52 | 121,455 | +0.08(+0.21%) |
Aug 27, 2007 | 38.08 | 38.63 | 37.40 | 37.44 | 88,810 | -0.79(-2.07%) |
Aug 24, 2007 | 37.70 | 38.23 | 37.31 | 38.23 | 82,791 | +0.53(+1.41%) |
Aug 23, 2007 | 39.00 | 39.57 | 37.44 | 37.70 | 181,636 | -1.25(-3.21%) |
Aug 22, 2007 | 38.86 | 39.14 | 38.43 | 38.95 | 110,103 | +0.46(+1.20%) |
Aug 21, 2007 | 38.70 | 38.85 | 38.06 | 38.49 | 125,264 | -0.08(-0.21%) |
Aug 20, 2007 | 39.12 | 39.42 | 38.29 | 38.57 | 173,866 | -0.39(-1.00%) |
Aug 17, 2007 | 39.51 | 40.85 | 38.85 | 38.96 | 258,470 | +0.68(+1.78%) |
Aug 16, 2007 | 36.18 | 38.63 | 36.07 | 38.28 | 221,940 | +1.92(+5.28%) |
Aug 15, 2007 | 34.85 | 37.50 | 34.65 | 36.36 | 160,881 | +1.36(+3.89%) |
Aug 14, 2007 | 35.44 | 35.99 | 35.00 | 35.00 | 71,606 | -0.44(-1.24%) |
Aug 13, 2007 | 36.99 | 37.75 | 35.26 | 35.44 | 137,080 | -1.56(-4.22%) |
Aug 10, 2007 | 36.21 | 38.45 | 36.14 | 37.00 | 167,995 | +0.26(+0.71%) |
Aug 09, 2007 | 35.07 | 36.93 | 34.53 | 36.74 | 137,008 | +1.22(+3.43%) |
Aug 08, 2007 | 34.22 | 36.30 | 34.18 | 35.52 | 253,941 | +1.53(+4.50%) |
Aug 07, 2007 | 33.65 | 34.07 | 32.53 | 33.99 | 198,116 | +0.31(+0.92%) |
Aug 06, 2007 | 32.75 | 33.77 | 32.48 | 33.68 | 231,699 | +1.02(+3.12%) |
Aug 03, 2007 | 32.62 | 33.54 | 32.19 | 32.66 | 217,565 | -0.02(-0.06%) |
Aug 02, 2007 | 32.83 | 33.34 | 32.41 | 32.68 | 195,145 | -0.09(-0.27%) |
Aug 01, 2007 | 33.14 | 33.30 | 31.96 | 32.77 | 160,707 | -0.47(-1.41%) |
Jul 31, 2007 | 33.38 | 33.67 | 32.11 | 33.24 | 313,271 | +0.05(+0.15%) |
Jul 30, 2007 | 33.42 | 33.93 | 33.06 | 33.19 | 162,964 | -0.23(-0.69%) |
Jul 27, 2007 | 33.46 | 33.71 | 32.68 | 33.42 | 376,499 | -0.09(-0.27%) |
Jul 26, 2007 | 34.26 | 34.26 | 33.20 | 33.51 | 378,031 | -0.95(-2.76%) |
Jul 25, 2007 | 34.69 | 34.75 | 34.30 | 34.46 | 203,295 | -0.04(-0.12%) |
Jul 24, 2007 | 34.71 | 35.17 | 34.41 | 34.50 | 169,526 | -0.40(-1.15%) |
Jul 23, 2007 | 35.94 | 35.94 | 34.69 | 34.90 | 175,261 | -1.00(-2.79%) |
Jul 20, 2007 | 36.10 | 36.80 | 35.80 | 35.90 | 365,830 | -0.31(-0.86%) |
Jul 19, 2007 | 38.27 | 38.60 | 35.82 | 36.21 | 813,278 | -4.67(-11.42%) |
Jul 18, 2007 | 41.91 | 42.82 | 40.42 | 40.88 | 188,113 | -1.27(-3.01%) |
Jul 17, 2007 | 42.78 | 42.96 | 42.11 | 42.15 | 53,540 | -0.63(-1.47%) |
Jul 16, 2007 | 42.74 | 43.53 | 42.38 | 42.78 | 52,797 | -0.14(-0.33%) |
Jul 13, 2007 | 43.35 | 43.35 | 42.07 | 42.92 | 64,469 | -0.42(-0.97%) |
Jul 12, 2007 | 43.17 | 43.60 | 42.78 | 43.34 | 39,231 | +0.44(+1.03%) |
Jul 11, 2007 | 43.11 | 43.14 | 42.75 | 42.90 | 58,328 | +0.17(+0.40%) |
Jul 10, 2007 | 42.96 | 43.19 | 42.44 | 42.73 | 84,398 | -0.40(-0.93%) |
Jul 09, 2007 | 43.16 | 43.30 | 42.94 | 43.13 | 89,463 | -0.09(-0.21%) |
Jul 06, 2007 | 43.22 | 43.49 | 43.02 | 43.22 | 32,700 | -0.10(-0.23%) |
Jul 05, 2007 | 43.15 | 43.39 | 42.82 | 43.32 | 55,757 | +0.17(+0.39%) |
Jul 03, 2007 | 43.25 | 43.37 | 42.85 | 43.15 | 29,514 | -0.10(-0.23%) |
Jul 02, 2007 | 43.16 | 43.26 | 42.82 | 43.25 | 47,112 | +0.31(+0.72%) |
Jun 29, 2007 | 43.84 | 43.87 | 42.73 | 42.94 | 88,179 | -0.73(-1.67%) |
Jun 28, 2007 | 43.64 | 44.25 | 43.49 | 43.67 | 90,357 | -0.16(-0.37%) |
Jun 27, 2007 | 42.41 | 44.22 | 42.41 | 43.83 | 81,629 | +1.22(+2.86%) |
Jun 26, 2007 | 42.83 | 43.18 | 42.59 | 42.61 | 105,334 | -0.08(-0.19%) |
Jun 25, 2007 | 42.62 | 43.59 | 42.37 | 42.69 | 102,815 | -0.11(-0.26%) |
Jun 22, 2007 | 42.65 | 42.93 | 42.41 | 42.80 | 318,220 | +0.15(+0.35%) |
Jun 21, 2007 | 42.71 | 43.12 | 42.45 | 42.65 | 94,938 | -0.04(-0.09%) |
Jun 20, 2007 | 42.62 | 42.85 | 42.40 | 42.69 | 116,400 | +0.20(+0.47%) |
Jun 19, 2007 | 42.19 | 42.68 | 42.14 | 42.49 | 146,500 | +0.11(+0.26%) |
Jun 18, 2007 | 43.26 | 43.54 | 42.24 | 42.38 | 106,000 | -0.71(-1.65%) |
Jun 15, 2007 | 43.22 | 43.51 | 42.85 | 43.09 | 118,200 | +0.49(+1.15%) |
Jun 14, 2007 | 42.38 | 42.90 | 42.20 | 42.60 | 146,200 | +0.33(+0.78%) |
Jun 13, 2007 | 42.31 | 42.80 | 42.07 | 42.27 | 77,400 | +0.02(+0.05%) |
Jun 12, 2007 | 42.45 | 42.66 | 42.25 | 42.25 | 141,600 | -0.43(-1.01%) |
Jun 11, 2007 | 43.00 | 43.10 | 42.55 | 42.68 | 97,860 | -0.44(-1.01%) |
Jun 08, 2007 | 41.61 | 43.57 | 41.52 | 43.12 | 148,097 | +1.38(+3.29%) |
Jun 07, 2007 | 42.00 | 44.28 | 41.12 | 41.74 | 262,344 | +1.53(+3.81%) |
Jun 06, 2007 | 40.01 | 40.37 | 39.98 | 40.21 | 56,875 | -0.07(-0.17%) |
Jun 05, 2007 | 40.71 | 40.73 | 39.98 | 40.28 | 46,792 | -0.72(-1.76%) |
Jun 04, 2007 | 41.00 | 41.15 | 40.26 | 41.00 | 89,697 | -0.19(-0.46%) |
Jun 01, 2007 | 40.20 | 41.28 | 40.20 | 41.19 | 164,259 | +1.04(+2.59%) |
May 31, 2007 | 40.31 | 40.31 | 40.00 | 40.15 | 55,229 | +0.08(+0.20%) |
May 30, 2007 | 39.99 | 40.38 | 39.99 | 40.07 | 57,138 | -0.11(-0.27%) |
May 29, 2007 | 40.07 | 40.37 | 40.00 | 40.18 | 47,300 | +0.18(+0.45%) |
May 25, 2007 | 40.03 | 40.21 | 39.98 | 40.00 | 45,582 | -0.07(-0.17%) |
May 24, 2007 | 40.30 | 40.51 | 39.91 | 40.07 | 37,436 | -0.26(-0.64%) |
May 23, 2007 | 40.94 | 41.10 | 40.29 | 40.33 | 42,229 | -0.52(-1.27%) |
May 22, 2007 | 40.48 | 40.91 | 39.99 | 40.85 | 61,892 | +0.50(+1.24%) |
May 21, 2007 | 39.87 | 40.57 | 39.83 | 40.35 | 44,338 | +0.27(+0.67%) |
May 18, 2007 | 40.31 | 40.31 | 39.79 | 40.08 | 82,369 | -0.26(-0.64%) |
May 17, 2007 | 41.34 | 41.34 | 40.15 | 40.34 | 47,176 | -1.15(-2.77%) |
May 16, 2007 | 41.02 | 41.51 | 40.74 | 41.49 | 32,393 | +0.52(+1.27%) |
May 15, 2007 | 41.25 | 41.74 | 40.90 | 40.97 | 51,546 | -0.40(-0.97%) |
May 14, 2007 | 40.93 | 41.66 | 40.93 | 41.37 | 57,584 | +0.35(+0.85%) |
May 11, 2007 | 40.58 | 41.61 | 40.39 | 41.02 | 61,047 | +0.69(+1.71%) |
May 10, 2007 | 41.47 | 41.47 | 40.24 | 40.33 | 132,249 | -1.27(-3.05%) |
May 09, 2007 | 41.50 | 41.86 | 41.44 | 41.60 | 38,260 | -0.14(-0.34%) |
May 08, 2007 | 42.31 | 42.31 | 41.32 | 41.74 | 50,978 | -0.76(-1.79%) |
May 07, 2007 | 42.43 | 43.00 | 42.37 | 42.50 | 67,346 | +0.12(+0.28%) |
May 04, 2007 | 42.26 | 42.40 | 41.95 | 42.38 | 63,740 | +0.13(+0.31%) |
May 03, 2007 | 42.65 | 42.77 | 42.12 | 42.25 | 73,539 | -0.48(-1.12%) |
May 02, 2007 | 42.06 | 42.95 | 41.82 | 42.73 | 78,454 | +0.78(+1.86%) |