Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 35.91 | 36.13 | 35.91 | 36.03 | 383,303 | +0.16(+0.45%) |
May 29, 2008 | 35.91 | 36.03 | 35.68 | 35.87 | 445,254 | -0.05(-0.14%) |
May 28, 2008 | 35.74 | 35.95 | 35.57 | 35.92 | 292,495 | +0.04(+0.10%) |
May 27, 2008 | 35.92 | 35.92 | 35.52 | 35.88 | 406,833 | +0.01(+0.02%) |
May 26, 2008 | 36.45 | 36.45 | 35.80 | 35.87 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.45 | 36.45 | 35.80 | 35.87 | 360,906 | -0.46(-1.25%) |
May 22, 2008 | 36.25 | 36.45 | 36.21 | 36.33 | 376,081 | +0.37(+1.04%) |
May 21, 2008 | 36.60 | 36.60 | 35.93 | 35.96 | 361,750 | -0.44(-1.21%) |
May 20, 2008 | 36.72 | 36.72 | 36.30 | 36.40 | 511,747 | -0.36(-0.98%) |
May 19, 2008 | 36.94 | 37.04 | 36.69 | 36.76 | 791,500 | -0.07(-0.19%) |
May 16, 2008 | 36.86 | 36.86 | 36.55 | 36.83 | 328,443 | +0.37(+1.02%) |
May 15, 2008 | 36.07 | 36.48 | 36.01 | 36.45 | 469,425 | +0.61(+1.70%) |
May 14, 2008 | 36.13 | 36.15 | 35.73 | 35.84 | 256,395 | +0.05(+0.14%) |
May 13, 2008 | 36.19 | 36.19 | 35.66 | 35.79 | 287,187 | -0.10(-0.27%) |
May 12, 2008 | 35.78 | 35.94 | 35.51 | 35.89 | 238,169 | +0.41(+1.15%) |
May 09, 2008 | 35.45 | 35.59 | 35.35 | 35.48 | 172,213 | -0.20(-0.56%) |
May 08, 2008 | 35.91 | 35.91 | 35.45 | 35.68 | 374,303 | +0.18(+0.49%) |
May 07, 2008 | 36.13 | 36.13 | 35.45 | 35.51 | 828,157 | -0.66(-1.81%) |
May 06, 2008 | 35.97 | 36.20 | 35.68 | 36.16 | 374,724 | +0.20(+0.56%) |
May 05, 2008 | 35.99 | 35.99 | 35.79 | 35.96 | 376,231 | +0.10(+0.28%) |
May 02, 2008 | 36.07 | 36.07 | 35.70 | 35.86 | 529,169 | +0.11(+0.30%) |
May 01, 2008 | 35.60 | 35.82 | 35.26 | 35.76 | 466,212 | +0.26(+0.72%) |
Apr 30, 2008 | 35.31 | 35.67 | 35.20 | 35.50 | 383,958 | +0.35(+1.01%) |
Apr 29, 2008 | 35.55 | 35.55 | 35.11 | 35.15 | 317,738 | -0.44(-1.24%) |
Apr 28, 2008 | 35.87 | 35.87 | 35.52 | 35.59 | 581,674 | +0.19(+0.53%) |
Apr 25, 2008 | 35.61 | 35.61 | 35.20 | 35.40 | 382,789 | +0.21(+0.58%) |
Apr 24, 2008 | 35.41 | 35.41 | 34.76 | 35.20 | 707,871 | -0.08(-0.22%) |
Apr 23, 2008 | 35.36 | 35.41 | 34.98 | 35.27 | 267,618 | +0.01(+0.04%) |
Apr 22, 2008 | 35.40 | 35.40 | 34.95 | 35.26 | 263,736 | -0.29(-0.80%) |
Apr 21, 2008 | 35.61 | 35.61 | 35.15 | 35.55 | 262,749 | +0.25(+0.70%) |
Apr 18, 2008 | 35.48 | 35.48 | 35.07 | 35.30 | 308,596 | +0.42(+1.19%) |
Apr 17, 2008 | 34.95 | 35.33 | 34.72 | 34.88 | 276,960 | -0.44(-1.25%) |
Apr 16, 2008 | 34.32 | 35.32 | 34.32 | 35.32 | 389,790 | +1.16(+3.39%) |
Apr 15, 2008 | 34.00 | 34.25 | 33.94 | 34.16 | 182,844 | +0.24(+0.71%) |
Apr 14, 2008 | 34.08 | 34.14 | 33.80 | 33.92 | 195,746 | +0.04(+0.13%) |
Apr 11, 2008 | 34.38 | 34.38 | 33.83 | 33.88 | 292,503 | -0.50(-1.47%) |
Apr 10, 2008 | 34.16 | 34.47 | 34.05 | 34.38 | 214,137 | +0.08(+0.24%) |
Apr 09, 2008 | 34.72 | 34.72 | 34.16 | 34.30 | 452,640 | -0.40(-1.15%) |
Apr 08, 2008 | 35.04 | 35.04 | 34.41 | 34.70 | 374,719 | -0.17(-0.48%) |
Apr 07, 2008 | 35.07 | 35.15 | 34.76 | 34.87 | 601,807 | +0.12(+0.34%) |
Apr 04, 2008 | 34.94 | 34.94 | 34.43 | 34.75 | 916,826 | +0.11(+0.31%) |
Apr 03, 2008 | 34.21 | 34.80 | 34.21 | 34.64 | 1,218,141 | +0.04(+0.11%) |
Apr 02, 2008 | 34.84 | 34.84 | 34.23 | 34.61 | 435,801 | +0.12(+0.34%) |
Apr 01, 2008 | 34.38 | 34.49 | 33.75 | 34.49 | 614,275 | +0.97(+2.89%) |
Mar 31, 2008 | 33.83 | 33.83 | 33.16 | 33.52 | 356,001 | +0.16(+0.47%) |
Mar 28, 2008 | 33.33 | 33.75 | 33.17 | 33.36 | 335,039 | +0.11(+0.34%) |
Mar 27, 2008 | 33.80 | 33.83 | 33.25 | 33.25 | 294,517 | -0.05(-0.15%) |
Mar 26, 2008 | 33.62 | 33.62 | 33.10 | 33.30 | 557,480 | -0.11(-0.34%) |
Mar 25, 2008 | 33.60 | 33.60 | 32.93 | 33.41 | 804,222 | +0.35(+1.07%) |
Mar 24, 2008 | 32.78 | 33.06 | 32.40 | 33.06 | 606,258 | +1.08(+3.36%) |
Mar 21, 2008 | 32.19 | 32.19 | 31.13 | 31.98 | 420,093 | +0.00(+0.00%) |
Mar 20, 2008 | 32.19 | 32.19 | 31.13 | 31.98 | 420,093 | +0.21(+0.65%) |
Mar 19, 2008 | 33.06 | 33.06 | 31.64 | 31.78 | 467,245 | -1.42(-4.27%) |
Mar 18, 2008 | 32.34 | 33.19 | 32.34 | 33.19 | 644,592 | +1.18(+3.69%) |
Mar 17, 2008 | 31.92 | 32.14 | 31.40 | 32.01 | 839,046 | -0.68(-2.09%) |
Mar 14, 2008 | 33.73 | 33.73 | 32.22 | 32.70 | 501,614 | -0.68(-2.03%) |
Mar 13, 2008 | 33.05 | 33.46 | 32.57 | 33.37 | 356,360 | +0.01(+0.02%) |
Mar 12, 2008 | 34.19 | 34.19 | 33.18 | 33.37 | 455,443 | -0.27(-0.81%) |
Mar 11, 2008 | 33.56 | 33.64 | 32.74 | 33.64 | 532,024 | +1.29(+4.00%) |
Mar 10, 2008 | 32.95 | 32.95 | 32.10 | 32.35 | 317,078 | -0.39(-1.20%) |
Mar 07, 2008 | 33.09 | 33.09 | 32.39 | 32.74 | 534,196 | -0.37(-1.11%) |
Mar 06, 2008 | 33.77 | 33.77 | 32.93 | 33.11 | 301,155 | -0.50(-1.50%) |
Mar 05, 2008 | 33.47 | 33.75 | 33.21 | 33.61 | 337,907 | +0.45(+1.35%) |
Mar 04, 2008 | 33.42 | 33.42 | 32.68 | 33.16 | 417,352 | -0.43(-1.28%) |
Mar 03, 2008 | 33.62 | 33.67 | 33.24 | 33.59 | 586,659 | +0.04(+0.13%) |
Feb 29, 2008 | 34.34 | 34.34 | 33.47 | 33.55 | 525,845 | -0.96(-2.78%) |
Feb 28, 2008 | 34.35 | 34.67 | 34.34 | 34.51 | 355,258 | -0.29(-0.82%) |
Feb 27, 2008 | 34.34 | 34.89 | 34.20 | 34.79 | 397,225 | +0.05(+0.14%) |
Feb 26, 2008 | 34.16 | 34.79 | 33.90 | 34.74 | 360,658 | +0.55(+1.62%) |
Feb 25, 2008 | 33.87 | 34.19 | 33.49 | 34.19 | 300,468 | +0.55(+1.63%) |
Feb 22, 2008 | 33.57 | 33.64 | 32.93 | 33.64 | 313,077 | +0.37(+1.12%) |
Feb 21, 2008 | 33.69 | 33.71 | 33.14 | 33.27 | 237,595 | -0.04(-0.13%) |
Feb 20, 2008 | 32.79 | 33.42 | 32.65 | 33.31 | 456,268 | +0.02(+0.07%) |
Feb 19, 2008 | 34.03 | 34.03 | 33.17 | 33.29 | 446,510 | +0.35(+1.06%) |
Feb 18, 2008 | 32.88 | 32.97 | 32.63 | 32.94 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.88 | 32.97 | 32.63 | 32.94 | 303,714 | +0.04(+0.11%) |
Feb 14, 2008 | 33.00 | 33.31 | 32.75 | 32.90 | 435,362 | -0.25(-0.75%) |
Feb 13, 2008 | 33.14 | 33.15 | 32.58 | 33.15 | 603,722 | +0.43(+1.31%) |
Feb 12, 2008 | 32.80 | 33.05 | 32.46 | 32.72 | 430,716 | +0.38(+1.17%) |
Feb 11, 2008 | 32.80 | 32.80 | 31.75 | 32.34 | 362,207 | +0.21(+0.66%) |
Feb 08, 2008 | 32.28 | 32.28 | 31.75 | 32.13 | 482,809 | -0.17(-0.54%) |
Feb 07, 2008 | 32.27 | 32.45 | 31.80 | 32.31 | 770,290 | -0.01(-0.04%) |
Feb 06, 2008 | 32.95 | 32.95 | 32.09 | 32.32 | 663,420 | -0.11(-0.33%) |
Feb 05, 2008 | 32.85 | 33.14 | 32.22 | 32.42 | 908,942 | -1.47(-4.33%) |
Feb 04, 2008 | 34.53 | 34.53 | 33.72 | 33.89 | 492,202 | -0.18(-0.53%) |
Feb 01, 2008 | 34.04 | 34.08 | 33.62 | 34.07 | 651,195 | +0.45(+1.33%) |
Jan 31, 2008 | 32.65 | 33.74 | 32.40 | 33.62 | 552,747 | +0.46(+1.39%) |
Jan 30, 2008 | 33.51 | 33.85 | 32.88 | 33.16 | 584,385 | -0.26(-0.78%) |
Jan 29, 2008 | 34.03 | 34.03 | 33.01 | 33.42 | 384,033 | +0.28(+0.85%) |
Jan 28, 2008 | 32.70 | 33.18 | 32.32 | 33.14 | 465,771 | +0.81(+2.49%) |
Jan 25, 2008 | 34.20 | 34.23 | 32.34 | 32.34 | 500,791 | -0.48(-1.48%) |
Jan 24, 2008 | 33.46 | 33.46 | 32.42 | 32.82 | 741,041 | +0.44(+1.36%) |
Jan 23, 2008 | 31.61 | 32.38 | 30.48 | 32.38 | 1,563,046 | +0.17(+0.52%) |
Jan 22, 2008 | 31.02 | 32.90 | 30.56 | 32.21 | 1,667,105 | -1.05(-3.16%) |
Jan 21, 2008 | 33.72 | 33.82 | 32.84 | 33.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.72 | 33.82 | 32.84 | 33.26 | 548,880 | +0.22(+0.68%) |
Jan 17, 2008 | 34.04 | 34.08 | 32.75 | 33.04 | 923,476 | -0.68(-2.03%) |
Jan 16, 2008 | 34.31 | 34.31 | 33.33 | 33.72 | 776,117 | -0.80(-2.32%) |
Jan 15, 2008 | 35.55 | 35.55 | 34.31 | 34.53 | 1,291,136 | -1.06(-2.99%) |
Jan 14, 2008 | 35.56 | 35.66 | 35.35 | 35.59 | 284,059 | +0.35(+1.01%) |
Jan 11, 2008 | 35.92 | 35.92 | 34.95 | 35.23 | 1,058,912 | -0.62(-1.73%) |
Jan 10, 2008 | 35.87 | 35.94 | 35.20 | 35.86 | 436,880 | +0.09(+0.26%) |
Jan 09, 2008 | 35.91 | 35.91 | 35.18 | 35.76 | 1,647,867 | +0.26(+0.74%) |
Jan 08, 2008 | 35.76 | 36.19 | 35.33 | 35.50 | 336,080 | +0.09(+0.26%) |
Jan 07, 2008 | 35.97 | 35.97 | 35.33 | 35.41 | 350,926 | +0.04(+0.11%) |
Jan 04, 2008 | 36.15 | 36.32 | 35.37 | 35.37 | 1,088,801 | -1.03(-2.82%) |
Jan 03, 2008 | 36.72 | 36.72 | 36.26 | 36.40 | 730,391 | +0.08(+0.22%) |
Jan 02, 2008 | 36.78 | 36.83 | 36.19 | 36.32 | 1,130,398 | -0.13(-0.36%) |
Jan 01, 2008 | 36.95 | 36.95 | 36.38 | 36.45 | 642,024 | +0.00(+0.00%) |
Dec 31, 2007 | 36.95 | 36.95 | 36.38 | 36.45 | 642,024 | -0.32(-0.86%) |
Dec 28, 2007 | 36.35 | 36.81 | 36.35 | 36.76 | 461,930 | +0.35(+0.96%) |
Dec 27, 2007 | 36.90 | 36.90 | 36.24 | 36.42 | 481,807 | -0.30(-0.83%) |
Dec 26, 2007 | 36.64 | 36.93 | 36.45 | 36.72 | 459,889 | +0.08(+0.22%) |
Dec 24, 2007 | 37.01 | 37.01 | 36.45 | 36.64 | 325,400 | +0.07(+0.20%) |
Dec 21, 2007 | 36.86 | 36.86 | 36.33 | 36.56 | 443,374 | +0.60(+1.68%) |
Dec 20, 2007 | 36.38 | 36.38 | 35.71 | 35.96 | 396,872 | +0.14(+0.40%) |
Dec 19, 2007 | 35.64 | 36.01 | 35.55 | 35.82 | 401,301 | -0.10(-0.28%) |
Dec 18, 2007 | 35.76 | 36.56 | 35.35 | 35.92 | 465,466 | +0.17(+0.47%) |
Dec 17, 2007 | 36.65 | 36.65 | 35.45 | 35.75 | 1,049,982 | -0.75(-2.06%) |
Dec 14, 2007 | 37.38 | 37.38 | 36.33 | 36.50 | 513,884 | -0.89(-2.38%) |
Dec 13, 2007 | 38.06 | 38.06 | 36.91 | 37.39 | 657,110 | -0.58(-1.52%) |
Dec 12, 2007 | 38.64 | 38.64 | 37.62 | 37.97 | 497,343 | +0.55(+1.48%) |
Dec 11, 2007 | 38.55 | 38.55 | 37.16 | 37.42 | 522,914 | -1.00(-2.61%) |
Dec 10, 2007 | 39.26 | 38.49 | 38.17 | 38.42 | 477,916 | +0.36(+0.95%) |
Dec 07, 2007 | 38.55 | 38.55 | 38.02 | 38.06 | 300,226 | -0.28(-0.73%) |
Dec 06, 2007 | 37.84 | 38.34 | 37.68 | 38.34 | 344,776 | +0.47(+1.23%) |
Dec 05, 2007 | 37.31 | 37.98 | 37.31 | 37.87 | 312,921 | +0.71(+1.91%) |
Dec 04, 2007 | 37.47 | 37.47 | 37.08 | 37.16 | 279,254 | -0.24(-0.63%) |
Dec 03, 2007 | 37.31 | 37.54 | 37.31 | 37.40 | 197,925 | -0.12(-0.33%) |
Nov 30, 2007 | 38.27 | 38.27 | 37.33 | 37.52 | 544,221 | +0.02(+0.05%) |
Nov 29, 2007 | 37.05 | 37.60 | 37.05 | 37.50 | 447,454 | +0.01(+0.02%) |
Nov 28, 2007 | 36.93 | 37.68 | 36.60 | 37.50 | 400,257 | +0.88(+2.41%) |
Nov 27, 2007 | 35.87 | 36.61 | 35.87 | 36.61 | 264,934 | +0.73(+2.03%) |
Nov 26, 2007 | 37.75 | 37.75 | 35.83 | 35.89 | 510,990 | -0.76(-2.07%) |
Nov 23, 2007 | 35.97 | 36.65 | 35.97 | 36.65 | 214,118 | +0.90(+2.50%) |
Nov 21, 2007 | 36.58 | 36.58 | 35.51 | 35.75 | 398,971 | -0.85(-2.31%) |
Nov 20, 2007 | 36.76 | 36.86 | 36.18 | 36.60 | 420,360 | +0.55(+1.54%) |
Nov 19, 2007 | 37.11 | 37.11 | 35.82 | 36.04 | 458,535 | -0.99(-2.67%) |
Nov 16, 2007 | 36.66 | 37.10 | 36.54 | 37.03 | 363,475 | +0.38(+1.04%) |
Nov 15, 2007 | 37.17 | 37.30 | 36.60 | 36.65 | 597,644 | -0.83(-2.21%) |
Nov 14, 2007 | 38.11 | 38.13 | 37.41 | 37.48 | 721,715 | -0.15(-0.40%) |
Nov 13, 2007 | 36.52 | 37.63 | 36.52 | 37.63 | 292,661 | +1.36(+3.74%) |
Nov 12, 2007 | 37.31 | 37.31 | 36.27 | 36.27 | 351,267 | -1.07(-2.86%) |
Nov 09, 2007 | 37.83 | 37.83 | 37.10 | 37.34 | 816,296 | -0.79(-2.07%) |
Nov 08, 2007 | 38.55 | 38.55 | 37.37 | 38.13 | 433,544 | +0.15(+0.39%) |
Nov 07, 2007 | 38.59 | 38.65 | 37.75 | 37.98 | 741,313 | -0.91(-2.35%) |
Nov 06, 2007 | 38.55 | 38.90 | 38.31 | 38.90 | 305,056 | +0.84(+2.21%) |
Nov 05, 2007 | 38.03 | 38.17 | 37.31 | 38.06 | 548,248 | -0.61(-1.58%) |
Nov 02, 2007 | 38.71 | 38.71 | 38.24 | 38.67 | 330,625 | +0.11(+0.29%) |
Nov 01, 2007 | 39.05 | 39.05 | 38.32 | 38.55 | 591,781 | -0.93(-2.35%) |
Oct 31, 2007 | 39.18 | 39.62 | 38.98 | 39.48 | 365,360 | +0.59(+1.52%) |
Oct 30, 2007 | 39.08 | 39.08 | 38.87 | 38.89 | 316,795 | -0.34(-0.86%) |
Oct 29, 2007 | 39.06 | 39.25 | 38.95 | 39.23 | 266,623 | +0.49(+1.27%) |
Oct 26, 2007 | 38.45 | 38.75 | 38.37 | 38.74 | 399,613 | +0.86(+2.28%) |
Oct 25, 2007 | 37.95 | 38.01 | 37.57 | 37.87 | 174,639 | -0.05(-0.13%) |
Oct 24, 2007 | 37.84 | 37.92 | 37.10 | 37.92 | 193,454 | +0.00(+0.00%) |
Oct 23, 2007 | 37.84 | 37.92 | 37.53 | 37.92 | 222,882 | +0.61(+1.63%) |
Oct 22, 2007 | 36.95 | 37.31 | 36.69 | 37.31 | 473,746 | -0.02(-0.07%) |
Oct 19, 2007 | 38.00 | 38.07 | 37.19 | 37.34 | 575,378 | -0.94(-2.45%) |
Oct 18, 2007 | 38.06 | 38.29 | 37.94 | 38.27 | 174,639 | +0.21(+0.54%) |
Oct 17, 2007 | 38.08 | 38.18 | 37.70 | 38.07 | 196,992 | +0.41(+1.10%) |
Oct 16, 2007 | 37.93 | 37.95 | 37.53 | 37.65 | 263,406 | -0.58(-1.51%) |
Oct 15, 2007 | 38.62 | 38.64 | 38.05 | 38.23 | 326,283 | -0.24(-0.63%) |
Oct 12, 2007 | 38.34 | 38.57 | 38.31 | 38.47 | 179,142 | +0.37(+0.98%) |
Oct 11, 2007 | 38.65 | 38.84 | 38.10 | 38.10 | 338,022 | -0.02(-0.05%) |
Oct 10, 2007 | 38.23 | 38.32 | 38.02 | 38.12 | 399,773 | -0.19(-0.50%) |
Oct 09, 2007 | 37.98 | 38.31 | 37.87 | 38.31 | 349,279 | +0.49(+1.30%) |
Oct 08, 2007 | 37.99 | 37.99 | 37.63 | 37.82 | 273,055 | -0.37(-0.96%) |
Oct 05, 2007 | 37.90 | 38.24 | 37.90 | 38.19 | 336,093 | +0.64(+1.71%) |
Oct 04, 2007 | 37.53 | 37.63 | 37.31 | 37.55 | 358,284 | +0.08(+0.22%) |
Oct 03, 2007 | 37.67 | 37.67 | 37.36 | 37.47 | 304,252 | -0.28(-0.74%) |
Oct 02, 2007 | 37.83 | 37.83 | 37.52 | 37.75 | 288,654 | -0.01(-0.03%) |
Oct 01, 2007 | 37.29 | 37.81 | 37.25 | 37.76 | 211,626 | +0.64(+1.73%) |
Sep 28, 2007 | 37.23 | 37.26 | 36.99 | 37.12 | 392,537 | +0.02(+0.07%) |
Sep 27, 2007 | 37.06 | 37.12 | 36.95 | 37.09 | 257,456 | +0.65(+1.77%) |
Sep 26, 2007 | 36.66 | 36.74 | 36.45 | 36.45 | 432,418 | +0.02(+0.07%) |
Sep 25, 2007 | 36.28 | 36.48 | 36.20 | 36.42 | 272,090 | +0.03(+0.09%) |
Sep 24, 2007 | 36.53 | 36.64 | 36.30 | 36.39 | 737,957 | +0.10(+0.27%) |
Sep 21, 2007 | 36.24 | 36.38 | 36.17 | 36.29 | 226,420 | +0.23(+0.64%) |
Sep 20, 2007 | 36.19 | 36.19 | 35.85 | 36.06 | 180,911 | +0.04(+0.10%) |
Sep 19, 2007 | 36.20 | 36.32 | 35.92 | 36.02 | 459,595 | +0.11(+0.31%) |
Sep 18, 2007 | 34.87 | 35.91 | 34.74 | 35.91 | 679,261 | +1.34(+3.89%) |
Sep 17, 2007 | 34.78 | 34.81 | 34.38 | 34.57 | 257,778 | -0.38(-1.09%) |
Sep 14, 2007 | 34.89 | 35.04 | 34.79 | 34.95 | 235,265 | -0.16(-0.46%) |
Sep 13, 2007 | 35.13 | 35.28 | 35.05 | 35.11 | 128,808 | +0.22(+0.64%) |
Sep 12, 2007 | 34.79 | 35.00 | 34.63 | 34.89 | 203,907 | +0.02(+0.07%) |
Sep 11, 2007 | 34.67 | 34.86 | 34.55 | 34.86 | 236,069 | +0.55(+1.59%) |
Sep 10, 2007 | 34.52 | 34.52 | 33.91 | 34.31 | 123,180 | +0.00(+0.00%) |
Sep 07, 2007 | 34.46 | 34.52 | 34.16 | 34.31 | 283,186 | -0.55(-1.59%) |
Sep 06, 2007 | 34.79 | 34.95 | 34.59 | 34.87 | 109,511 | +0.28(+0.81%) |
Sep 05, 2007 | 34.76 | 34.76 | 34.46 | 34.59 | 574,413 | -0.63(-1.78%) |
Sep 04, 2007 | 34.85 | 35.33 | 34.70 | 35.22 | 241,536 | +0.25(+0.71%) |
Aug 31, 2007 | 35.00 | 35.12 | 34.73 | 34.97 | 164,830 | +0.81(+2.37%) |
Aug 30, 2007 | 33.85 | 34.51 | 33.85 | 34.16 | 162,418 | -0.24(-0.71%) |
Aug 29, 2007 | 33.90 | 34.41 | 33.85 | 34.40 | 181,715 | +0.97(+2.90%) |
Aug 28, 2007 | 34.18 | 34.18 | 33.43 | 33.43 | 331,268 | -0.92(-2.68%) |
Aug 27, 2007 | 34.48 | 34.51 | 34.20 | 34.35 | 135,402 | -0.20(-0.58%) |
Aug 24, 2007 | 34.08 | 34.55 | 33.96 | 34.55 | 183,323 | +0.58(+1.72%) |
Aug 23, 2007 | 34.18 | 34.25 | 33.74 | 33.97 | 438,689 | +0.12(+0.37%) |
Aug 22, 2007 | 33.51 | 33.84 | 33.51 | 33.84 | 203,103 | +0.95(+2.87%) |
Aug 21, 2007 | 32.91 | 33.03 | 32.73 | 32.90 | 234,943 | -0.19(-0.58%) |
Aug 20, 2007 | 33.14 | 33.16 | 32.58 | 33.09 | 232,209 | +0.08(+0.24%) |
Aug 17, 2007 | 33.58 | 40.12 | 31.72 | 33.01 | 422,930 | +0.82(+2.55%) |
Aug 16, 2007 | 32.15 | 32.34 | 31.34 | 32.19 | 681,995 | -0.47(-1.43%) |
Aug 15, 2007 | 32.97 | 33.36 | 32.65 | 32.65 | 577,147 | -0.83(-2.49%) |
Aug 14, 2007 | 34.25 | 34.25 | 33.46 | 33.49 | 277,719 | -0.40(-1.19%) |
Aug 13, 2007 | 34.48 | 34.59 | 33.89 | 33.89 | 217,576 | -0.06(-0.18%) |
Aug 10, 2007 | 33.74 | 34.16 | 33.58 | 33.95 | 311,006 | -0.28(-0.82%) |
Aug 09, 2007 | 34.70 | 34.71 | 34.14 | 34.23 | 377,099 | -1.24(-3.49%) |
Aug 08, 2007 | 35.26 | 35.69 | 35.20 | 35.47 | 314,866 | +0.59(+1.69%) |
Aug 07, 2007 | 34.56 | 35.06 | 34.44 | 34.88 | 389,321 | +0.04(+0.13%) |
Aug 06, 2007 | 34.33 | 34.84 | 34.20 | 34.84 | 300,714 | +0.53(+1.54%) |
Aug 03, 2007 | 34.53 | 35.05 | 34.26 | 34.31 | 152,769 | -0.74(-2.11%) |
Aug 02, 2007 | 35.13 | 35.13 | 34.79 | 35.05 | 185,574 | -0.01(-0.02%) |
Aug 01, 2007 | 34.79 | 35.11 | 34.35 | 35.05 | 310,685 | +0.02(+0.05%) |
Jul 31, 2007 | 35.45 | 35.66 | 34.98 | 35.04 | 335,289 | -0.17(-0.49%) |
Jul 30, 2007 | 34.96 | 35.23 | 34.77 | 35.21 | 311,649 | -0.08(-0.23%) |
Jul 27, 2007 | 35.00 | 35.29 | 34.41 | 35.29 | 295,247 | +0.26(+0.75%) |
Jul 26, 2007 | 35.69 | 35.69 | 34.54 | 35.03 | 435,795 | -1.22(-3.36%) |
Jul 25, 2007 | 62.81 | 36.52 | 35.91 | 36.25 | 320,816 | -0.18(-0.50%) |
Jul 24, 2007 | 36.81 | 36.81 | 36.10 | 36.43 | 265,819 | -0.60(-1.63%) |
Jul 23, 2007 | 37.06 | 37.06 | 36.83 | 37.03 | 198,600 | +0.47(+1.29%) |
Jul 20, 2007 | 36.99 | 36.99 | 36.42 | 36.56 | 314,705 | -0.39(-1.06%) |
Jul 19, 2007 | 37.00 | 37.03 | 36.85 | 36.95 | 214,038 | +0.27(+0.73%) |
Jul 18, 2007 | 36.75 | 36.75 | 36.38 | 36.68 | 207,605 | -0.27(-0.72%) |
Jul 17, 2007 | 36.97 | 36.97 | 36.82 | 36.95 | 286,563 | +0.07(+0.20%) |
Jul 16, 2007 | 36.99 | 37.08 | 36.81 | 36.88 | 311,328 | -0.13(-0.35%) |
Jul 13, 2007 | 37.06 | 37.12 | 36.91 | 37.01 | 307,790 | -0.02(-0.05%) |
Jul 12, 2007 | 36.54 | 37.05 | 36.47 | 37.02 | 272,733 | +0.68(+1.86%) |
Jul 11, 2007 | 36.19 | 36.39 | 36.06 | 36.35 | 250,702 | +0.30(+0.83%) |
Jul 10, 2007 | 36.40 | 36.40 | 36.02 | 36.05 | 329,982 | -0.50(-1.38%) |
Jul 09, 2007 | 36.60 | 36.63 | 36.47 | 36.55 | 281,096 | +0.24(+0.67%) |
Jul 06, 2007 | 36.12 | 36.36 | 36.08 | 36.31 | 340,595 | +0.25(+0.69%) |
Jul 05, 2007 | 36.25 | 36.25 | 35.84 | 36.06 | 296,533 | -0.04(-0.12%) |
Jul 03, 2007 | 36.13 | 36.18 | 36.01 | 36.10 | 153,895 | +0.40(+1.11%) |
Jul 02, 2007 | 35.57 | 35.76 | 35.57 | 35.71 | 261,316 | +0.26(+0.74%) |
Jun 29, 2007 | 35.43 | 35.57 | 35.15 | 35.45 | 143,281 | +0.24(+0.69%) |
Jun 28, 2007 | 35.32 | 35.42 | 35.20 | 35.20 | 372,436 | +0.00(+0.00%) |
Jun 27, 2007 | 34.82 | 35.20 | 34.67 | 35.20 | 203,263 | +0.25(+0.71%) |
Jun 26, 2007 | 35.33 | 35.33 | 34.95 | 34.95 | 135,241 | -0.02(-0.05%) |
Jun 25, 2007 | 35.20 | 35.40 | 34.90 | 34.97 | 219,666 | -0.12(-0.34%) |
Jun 22, 2007 | 35.57 | 35.57 | 35.03 | 35.09 | 240,571 | -0.53(-1.50%) |
Jun 21, 2007 | 35.46 | 36.34 | 35.15 | 35.63 | 144,889 | +0.35(+0.99%) |
Jun 20, 2007 | 35.85 | 35.85 | 35.24 | 35.28 | 296,373 | -0.30(-0.86%) |
Jun 19, 2007 | 35.61 | 35.68 | 35.46 | 35.58 | 172,066 | -0.02(-0.07%) |
Jun 18, 2007 | 35.66 | 35.76 | 35.56 | 35.61 | 127,683 | +0.06(+0.16%) |
Jun 15, 2007 | 35.63 | 35.68 | 35.47 | 35.55 | 204,068 | +0.50(+1.42%) |
Jun 14, 2007 | 34.82 | 35.13 | 34.82 | 35.05 | 156,307 | +0.26(+0.73%) |
Jun 13, 2007 | 34.50 | 34.80 | 34.44 | 34.80 | 224,490 | +0.47(+1.38%) |
Jun 12, 2007 | 34.64 | 34.76 | 34.30 | 34.33 | 186,700 | -0.55(-1.57%) |
Jun 11, 2007 | 34.79 | 35.05 | 34.72 | 34.87 | 123,823 | +0.06(+0.18%) |
Jun 08, 2007 | 34.47 | 34.81 | 34.36 | 34.81 | 289,297 | +0.52(+1.50%) |
Jun 07, 2007 | 34.82 | 34.89 | 34.21 | 34.30 | 227,385 | -0.62(-1.76%) |
Jun 06, 2007 | 35.23 | 35.26 | 34.82 | 34.91 | 275,628 | -0.50(-1.41%) |
Jun 05, 2007 | 35.69 | 35.72 | 35.26 | 35.41 | 215,485 | -0.21(-0.60%) |
Jun 04, 2007 | 35.69 | 35.69 | 35.50 | 35.62 | 185,253 | +0.07(+0.20%) |