Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 35.06 | 35.43 | 34.91 | 35.41 | 541,100 | +0.52(+1.49%) |
May 29, 2008 | 35.32 | 35.45 | 34.81 | 34.89 | 372,695 | -0.50(-1.42%) |
May 28, 2008 | 35.35 | 35.60 | 35.19 | 35.39 | 466,675 | +0.11(+0.33%) |
May 27, 2008 | 34.47 | 35.40 | 34.35 | 35.28 | 327,124 | +1.02(+2.99%) |
May 26, 2008 | 34.93 | 34.99 | 33.82 | 34.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.93 | 34.99 | 33.82 | 34.25 | 177,407 | -0.75(-2.14%) |
May 22, 2008 | 34.61 | 35.47 | 34.61 | 35.00 | 216,207 | +0.38(+1.10%) |
May 21, 2008 | 35.41 | 35.54 | 34.22 | 34.62 | 342,516 | -0.72(-2.05%) |
May 20, 2008 | 34.68 | 35.65 | 34.57 | 35.35 | 366,971 | +0.78(+2.25%) |
May 19, 2008 | 34.11 | 34.97 | 33.45 | 34.57 | 422,279 | +0.51(+1.50%) |
May 16, 2008 | 33.76 | 34.08 | 33.08 | 34.06 | 186,501 | +0.40(+1.18%) |
May 15, 2008 | 33.20 | 33.72 | 33.13 | 33.66 | 147,123 | +0.33(+0.98%) |
May 14, 2008 | 34.11 | 34.23 | 33.32 | 33.33 | 312,126 | -0.66(-1.95%) |
May 13, 2008 | 33.38 | 34.15 | 33.38 | 34.00 | 169,133 | +0.62(+1.85%) |
May 12, 2008 | 32.57 | 33.51 | 32.43 | 33.38 | 176,429 | +0.93(+2.86%) |
May 09, 2008 | 32.01 | 32.51 | 31.51 | 32.45 | 110,619 | +0.11(+0.36%) |
May 08, 2008 | 32.67 | 32.68 | 31.79 | 32.34 | 301,677 | -0.10(-0.30%) |
May 07, 2008 | 32.88 | 33.55 | 32.33 | 32.43 | 362,062 | -0.53(-1.61%) |
May 06, 2008 | 32.77 | 33.45 | 31.58 | 32.96 | 693,711 | +0.06(+0.19%) |
May 05, 2008 | 33.27 | 33.60 | 32.57 | 32.90 | 603,958 | -0.55(-1.64%) |
May 02, 2008 | 33.93 | 34.04 | 33.17 | 33.45 | 328,678 | -0.39(-1.15%) |
May 01, 2008 | 32.49 | 35.50 | 32.36 | 33.84 | 844,538 | +1.78(+5.56%) |
Apr 30, 2008 | 32.18 | 32.62 | 31.92 | 32.05 | 275,926 | -0.12(-0.38%) |
Apr 29, 2008 | 32.49 | 32.66 | 31.73 | 32.18 | 200,012 | -0.39(-1.19%) |
Apr 28, 2008 | 32.50 | 32.75 | 32.23 | 32.57 | 188,515 | +0.06(+0.19%) |
Apr 25, 2008 | 32.40 | 32.75 | 32.11 | 32.50 | 279,118 | +0.47(+1.46%) |
Apr 24, 2008 | 31.43 | 32.36 | 30.95 | 32.04 | 237,857 | +0.60(+1.91%) |
Apr 23, 2008 | 32.28 | 32.28 | 30.73 | 31.44 | 337,684 | -0.72(-2.25%) |
Apr 22, 2008 | 32.45 | 32.45 | 31.51 | 32.16 | 322,378 | -0.61(-1.86%) |
Apr 21, 2008 | 32.41 | 33.27 | 32.41 | 32.77 | 284,837 | +0.15(+0.46%) |
Apr 18, 2008 | 31.96 | 32.79 | 31.84 | 32.62 | 246,686 | +1.16(+3.68%) |
Apr 17, 2008 | 31.48 | 31.60 | 30.91 | 31.46 | 145,456 | -0.11(-0.34%) |
Apr 16, 2008 | 31.26 | 31.92 | 30.98 | 31.57 | 271,452 | +0.52(+1.68%) |
Apr 15, 2008 | 30.64 | 31.05 | 30.52 | 31.05 | 208,692 | +0.57(+1.85%) |
Apr 14, 2008 | 30.34 | 31.01 | 30.05 | 30.48 | 189,278 | +0.30(+0.99%) |
Apr 11, 2008 | 30.89 | 31.06 | 29.96 | 30.18 | 257,914 | -1.02(-3.26%) |
Apr 10, 2008 | 30.45 | 31.43 | 30.40 | 31.20 | 182,783 | +0.79(+2.61%) |
Apr 09, 2008 | 31.41 | 31.56 | 30.31 | 30.40 | 225,478 | -0.94(-2.99%) |
Apr 08, 2008 | 30.93 | 31.38 | 30.73 | 31.34 | 219,702 | +0.13(+0.42%) |
Apr 07, 2008 | 30.54 | 31.59 | 30.28 | 31.21 | 311,105 | +0.94(+3.09%) |
Apr 04, 2008 | 30.23 | 30.82 | 29.63 | 30.27 | 158,197 | +0.04(+0.15%) |
Apr 03, 2008 | 30.02 | 30.45 | 29.76 | 30.23 | 227,691 | +0.08(+0.26%) |
Apr 02, 2008 | 29.13 | 30.54 | 29.13 | 30.15 | 418,469 | +1.27(+4.40%) |
Apr 01, 2008 | 27.56 | 28.96 | 27.56 | 28.87 | 273,382 | +1.33(+4.84%) |
Mar 31, 2008 | 27.29 | 27.85 | 26.33 | 27.54 | 360,357 | -0.05(-0.19%) |
Mar 28, 2008 | 28.08 | 28.30 | 27.51 | 27.59 | 323,778 | -0.56(-1.98%) |
Mar 27, 2008 | 28.43 | 29.55 | 27.81 | 28.15 | 871,449 | -0.12(-0.44%) |
Mar 26, 2008 | 28.32 | 28.47 | 27.64 | 28.27 | 332,616 | -0.12(-0.44%) |
Mar 25, 2008 | 27.72 | 28.62 | 27.66 | 28.40 | 261,038 | +0.64(+2.29%) |
Mar 24, 2008 | 26.94 | 28.32 | 26.94 | 27.76 | 204,074 | +1.00(+3.73%) |
Mar 21, 2008 | 26.28 | 27.11 | 25.98 | 26.76 | 600,898 | +0.00(+0.00%) |
Mar 20, 2008 | 26.28 | 27.11 | 25.98 | 26.76 | 600,898 | +0.27(+1.03%) |
Mar 19, 2008 | 28.21 | 28.75 | 26.49 | 26.49 | 395,464 | -1.43(-5.12%) |
Mar 18, 2008 | 27.81 | 27.95 | 26.49 | 27.92 | 387,763 | +0.66(+2.43%) |
Mar 17, 2008 | 27.45 | 28.12 | 26.91 | 27.26 | 278,252 | -0.73(-2.62%) |
Mar 14, 2008 | 28.86 | 28.95 | 27.55 | 27.99 | 311,434 | -0.67(-2.34%) |
Mar 13, 2008 | 27.52 | 29.10 | 27.37 | 28.66 | 201,016 | +0.92(+3.31%) |
Mar 12, 2008 | 28.22 | 28.42 | 27.72 | 27.74 | 221,401 | -0.30(-1.07%) |
Mar 11, 2008 | 27.66 | 28.08 | 27.20 | 28.04 | 257,414 | +1.06(+3.93%) |
Mar 10, 2008 | 27.51 | 27.81 | 26.98 | 26.98 | 224,685 | -0.41(-1.48%) |
Mar 07, 2008 | 27.21 | 27.69 | 27.08 | 27.39 | 261,831 | -0.03(-0.10%) |
Mar 06, 2008 | 27.39 | 27.51 | 27.07 | 27.42 | 594,896 | -0.08(-0.29%) |
Mar 05, 2008 | 27.08 | 27.92 | 26.99 | 27.50 | 582,891 | +0.72(+2.67%) |
Mar 04, 2008 | 26.69 | 27.20 | 26.31 | 26.78 | 352,611 | +0.18(+0.66%) |
Mar 03, 2008 | 26.15 | 26.65 | 25.94 | 26.61 | 2,341,872 | +0.53(+2.03%) |
Feb 29, 2008 | 26.56 | 26.57 | 25.82 | 26.08 | 374,400 | -0.60(-2.25%) |
Feb 28, 2008 | 26.53 | 26.98 | 26.44 | 26.68 | 289,311 | -0.02(-0.07%) |
Feb 27, 2008 | 26.33 | 27.18 | 26.15 | 26.69 | 482,439 | +0.19(+0.73%) |
Feb 26, 2008 | 26.37 | 26.63 | 25.79 | 26.50 | 715,166 | -0.04(-0.17%) |
Feb 25, 2008 | 26.41 | 26.68 | 25.91 | 26.54 | 187,200 | +0.14(+0.54%) |
Feb 22, 2008 | 26.87 | 27.06 | 25.80 | 26.40 | 151,187 | -0.48(-1.77%) |
Feb 21, 2008 | 27.43 | 28.24 | 26.78 | 26.88 | 244,957 | -0.34(-1.26%) |
Feb 20, 2008 | 25.96 | 27.37 | 25.70 | 27.22 | 181,537 | +1.15(+4.40%) |
Feb 19, 2008 | 26.00 | 26.30 | 25.70 | 26.08 | 161,039 | +0.37(+1.44%) |
Feb 18, 2008 | 25.91 | 26.49 | 25.70 | 25.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.91 | 26.49 | 25.70 | 25.70 | 241,672 | -0.34(-1.32%) |
Feb 14, 2008 | 28.12 | 28.17 | 25.55 | 26.05 | 481,647 | -2.30(-8.10%) |
Feb 13, 2008 | 27.51 | 28.85 | 27.51 | 28.34 | 288,175 | +0.94(+3.45%) |
Feb 12, 2008 | 27.55 | 28.09 | 27.10 | 27.40 | 169,873 | -0.04(-0.16%) |
Feb 11, 2008 | 27.37 | 27.53 | 26.61 | 27.44 | 212,568 | +0.07(+0.26%) |
Feb 08, 2008 | 27.71 | 28.38 | 27.13 | 27.37 | 181,877 | -0.37(-1.34%) |
Feb 07, 2008 | 27.35 | 27.74 | 26.94 | 27.74 | 467,604 | +0.33(+1.19%) |
Feb 06, 2008 | 27.12 | 27.94 | 26.79 | 27.42 | 238,569 | +0.31(+1.14%) |
Feb 05, 2008 | 27.15 | 27.68 | 27.02 | 27.11 | 211,322 | -0.49(-1.79%) |
Feb 04, 2008 | 27.74 | 28.34 | 27.41 | 27.60 | 383,347 | -0.31(-1.11%) |
Feb 01, 2008 | 26.04 | 28.00 | 26.04 | 27.91 | 545,746 | +1.54(+5.83%) |
Jan 31, 2008 | 24.08 | 26.70 | 24.00 | 26.38 | 448,918 | +1.94(+7.95%) |
Jan 30, 2008 | 24.19 | 25.53 | 24.08 | 24.43 | 165,569 | +0.08(+0.33%) |
Jan 29, 2008 | 24.54 | 24.54 | 23.90 | 24.35 | 147,336 | -0.13(-0.54%) |
Jan 28, 2008 | 23.66 | 24.49 | 23.40 | 24.49 | 102,037 | +0.73(+3.09%) |
Jan 25, 2008 | 24.16 | 24.33 | 23.53 | 23.75 | 489,231 | -0.03(-0.11%) |
Jan 24, 2008 | 23.64 | 24.05 | 23.29 | 23.78 | 283,122 | -0.12(-0.52%) |
Jan 23, 2008 | 22.05 | 23.96 | 21.95 | 23.90 | 240,540 | +1.28(+5.66%) |
Jan 22, 2008 | 21.55 | 22.96 | 21.55 | 22.62 | 166,928 | +0.25(+1.11%) |
Jan 21, 2008 | 23.41 | 23.41 | 22.08 | 22.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.41 | 23.41 | 22.08 | 22.38 | 374,287 | -0.92(-3.94%) |
Jan 17, 2008 | 24.20 | 24.51 | 22.99 | 23.29 | 292,974 | -0.87(-3.62%) |
Jan 16, 2008 | 23.61 | 24.72 | 23.60 | 24.17 | 276,100 | +0.54(+2.28%) |
Jan 15, 2008 | 23.27 | 23.76 | 23.20 | 23.63 | 220,268 | +0.00(+0.00%) |
Jan 14, 2008 | 22.96 | 23.96 | 22.92 | 23.63 | 623,321 | +0.94(+4.16%) |
Jan 11, 2008 | 23.18 | 23.34 | 22.46 | 22.68 | 242,465 | -0.79(-3.38%) |
Jan 10, 2008 | 22.96 | 23.84 | 22.83 | 23.48 | 280,630 | +0.20(+0.87%) |
Jan 09, 2008 | 23.45 | 23.78 | 22.71 | 23.28 | 387,424 | -0.30(-1.27%) |
Jan 08, 2008 | 24.64 | 24.71 | 23.52 | 23.58 | 316,077 | -1.00(-4.06%) |
Jan 07, 2008 | 25.37 | 25.49 | 24.36 | 24.57 | 305,783 | -0.72(-2.83%) |
Jan 04, 2008 | 26.31 | 26.31 | 24.93 | 25.29 | 347,334 | -1.23(-4.63%) |
Jan 03, 2008 | 26.98 | 27.10 | 26.51 | 26.52 | 296,598 | -0.49(-1.80%) |
Jan 02, 2008 | 26.94 | 27.41 | 26.72 | 27.00 | 496,256 | -0.06(-0.23%) |
Jan 01, 2008 | 26.82 | 27.21 | 26.75 | 27.06 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 26.82 | 27.21 | 26.75 | 27.06 | 275,194 | +0.11(+0.43%) |
Dec 28, 2007 | 27.21 | 27.33 | 26.86 | 26.95 | 127,185 | +0.12(+0.46%) |
Dec 27, 2007 | 27.74 | 27.84 | 26.81 | 26.83 | 233,292 | -1.05(-3.77%) |
Dec 26, 2007 | 27.76 | 28.32 | 27.34 | 27.88 | 177,121 | -0.24(-0.85%) |
Dec 24, 2007 | 27.74 | 28.35 | 27.61 | 28.12 | 63,419 | +0.49(+1.76%) |
Dec 21, 2007 | 27.32 | 28.27 | 27.18 | 27.63 | 331,252 | +0.80(+3.00%) |
Dec 20, 2007 | 26.67 | 27.06 | 26.57 | 26.83 | 267,082 | +0.39(+1.47%) |
Dec 19, 2007 | 26.73 | 26.73 | 26.33 | 26.44 | 301,468 | -0.39(-1.45%) |
Dec 18, 2007 | 26.43 | 26.83 | 26.34 | 26.83 | 361,716 | +0.64(+2.46%) |
Dec 17, 2007 | 26.76 | 27.03 | 26.18 | 26.18 | 185,275 | -0.85(-3.14%) |
Dec 14, 2007 | 26.63 | 27.29 | 26.56 | 27.03 | 211,209 | +0.16(+0.59%) |
Dec 13, 2007 | 26.68 | 27.06 | 26.55 | 26.87 | 407,129 | -0.16(-0.59%) |
Dec 12, 2007 | 27.98 | 28.35 | 26.65 | 27.03 | 281,222 | -0.25(-0.91%) |
Dec 11, 2007 | 27.83 | 28.19 | 27.11 | 27.28 | 315,624 | -0.42(-1.53%) |
Dec 10, 2007 | 27.55 | 28.05 | 27.42 | 27.70 | 255,039 | +0.16(+0.58%) |
Dec 07, 2007 | 27.53 | 27.67 | 27.34 | 27.54 | 148,129 | +0.14(+0.52%) |
Dec 06, 2007 | 26.91 | 27.73 | 26.91 | 27.40 | 278,934 | +0.38(+1.41%) |
Dec 05, 2007 | 27.35 | 27.74 | 26.85 | 27.02 | 194,334 | +0.22(+0.82%) |
Dec 04, 2007 | 26.92 | 26.94 | 26.49 | 26.80 | 222,873 | -0.14(-0.52%) |
Dec 03, 2007 | 26.78 | 27.38 | 26.78 | 26.94 | 215,376 | -0.08(-0.29%) |
Nov 30, 2007 | 27.37 | 27.84 | 26.79 | 27.02 | 235,104 | +0.03(+0.10%) |
Nov 29, 2007 | 27.59 | 27.99 | 26.95 | 26.99 | 201,129 | -0.72(-2.58%) |
Nov 28, 2007 | 27.36 | 27.82 | 27.36 | 27.71 | 403,732 | +0.34(+1.26%) |
Nov 27, 2007 | 27.62 | 27.80 | 27.19 | 27.36 | 285,517 | -0.23(-0.83%) |
Nov 26, 2007 | 28.70 | 28.70 | 27.46 | 27.59 | 169,646 | -1.05(-3.67%) |
Nov 23, 2007 | 28.04 | 28.84 | 27.78 | 28.64 | 64,438 | +0.76(+2.72%) |
Nov 21, 2007 | 27.78 | 28.20 | 27.77 | 27.89 | 146,770 | -0.14(-0.50%) |
Nov 20, 2007 | 27.78 | 28.70 | 27.65 | 28.03 | 225,025 | +0.09(+0.32%) |
Nov 19, 2007 | 28.48 | 28.58 | 27.68 | 27.94 | 256,055 | -0.87(-3.03%) |
Nov 16, 2007 | 29.24 | 29.33 | 28.31 | 28.81 | 339,746 | -0.42(-1.45%) |
Nov 15, 2007 | 28.94 | 29.90 | 28.92 | 29.24 | 250,619 | -0.15(-0.51%) |
Nov 14, 2007 | 29.48 | 29.58 | 28.97 | 29.39 | 218,117 | +0.17(+0.57%) |
Nov 13, 2007 | 29.80 | 30.05 | 29.09 | 29.22 | 311,660 | -0.27(-0.93%) |
Nov 12, 2007 | 29.71 | 30.51 | 29.40 | 29.49 | 357,753 | -0.31(-1.04%) |
Nov 09, 2007 | 29.98 | 30.23 | 29.47 | 29.80 | 287,312 | -0.49(-1.63%) |
Nov 08, 2007 | 29.80 | 30.46 | 29.40 | 30.30 | 702,482 | +0.79(+2.66%) |
Nov 07, 2007 | 29.93 | 30.27 | 29.18 | 29.51 | 307,923 | -1.00(-3.27%) |
Nov 06, 2007 | 30.43 | 30.79 | 30.11 | 30.51 | 279,045 | +0.17(+0.55%) |
Nov 05, 2007 | 30.83 | 30.83 | 29.68 | 30.34 | 406,591 | -0.57(-1.83%) |
Nov 02, 2007 | 31.39 | 31.73 | 30.02 | 30.91 | 610,071 | -0.23(-0.74%) |
Nov 01, 2007 | 34.61 | 34.69 | 31.10 | 31.14 | 683,909 | -5.08(-14.02%) |
Oct 31, 2007 | 36.15 | 36.42 | 34.96 | 36.21 | 193,995 | +0.47(+1.31%) |
Oct 30, 2007 | 36.14 | 36.43 | 35.29 | 35.74 | 137,484 | -0.49(-1.36%) |
Oct 29, 2007 | 35.70 | 36.81 | 35.41 | 36.24 | 203,281 | +0.65(+1.84%) |
Oct 26, 2007 | 35.50 | 35.82 | 35.21 | 35.59 | 240,880 | +0.64(+1.84%) |
Oct 25, 2007 | 35.97 | 36.16 | 34.61 | 34.94 | 168,627 | -0.95(-2.66%) |
Oct 24, 2007 | 35.39 | 36.12 | 34.66 | 35.89 | 171,005 | +0.38(+1.07%) |
Oct 23, 2007 | 36.34 | 36.47 | 35.12 | 35.51 | 271,683 | -0.26(-0.72%) |
Oct 22, 2007 | 35.19 | 36.04 | 34.74 | 35.77 | 208,377 | +0.27(+0.77%) |
Oct 19, 2007 | 37.40 | 37.40 | 35.50 | 35.50 | 193,315 | -1.96(-5.23%) |
Oct 18, 2007 | 37.55 | 38.06 | 37.25 | 37.46 | 171,458 | -0.26(-0.70%) |
Oct 17, 2007 | 37.48 | 38.25 | 37.25 | 37.72 | 557,410 | +0.71(+1.91%) |
Oct 16, 2007 | 37.06 | 37.99 | 36.90 | 37.02 | 205,773 | -0.04(-0.12%) |
Oct 15, 2007 | 37.17 | 37.39 | 36.60 | 37.06 | 186,181 | -0.07(-0.19%) |
Oct 12, 2007 | 36.28 | 37.50 | 36.28 | 37.13 | 173,497 | +0.83(+2.29%) |
Oct 11, 2007 | 37.07 | 37.63 | 36.27 | 36.30 | 271,797 | -0.65(-1.77%) |
Oct 10, 2007 | 36.91 | 37.25 | 36.32 | 36.95 | 237,143 | +0.04(+0.12%) |
Oct 09, 2007 | 36.15 | 37.16 | 35.83 | 36.91 | 230,914 | +0.79(+2.18%) |
Oct 08, 2007 | 36.67 | 36.87 | 35.94 | 36.12 | 123,214 | -0.40(-1.09%) |
Oct 05, 2007 | 36.31 | 36.97 | 35.51 | 36.52 | 181,311 | +0.69(+1.92%) |
Oct 04, 2007 | 34.90 | 36.02 | 34.70 | 35.83 | 168,514 | +1.25(+3.63%) |
Oct 03, 2007 | 34.50 | 34.96 | 33.39 | 34.58 | 298,863 | -0.05(-0.15%) |
Oct 02, 2007 | 36.01 | 36.19 | 34.16 | 34.63 | 304,639 | -1.47(-4.08%) |
Oct 01, 2007 | 35.78 | 37.11 | 35.44 | 36.11 | 279,837 | +0.26(+0.71%) |
Sep 28, 2007 | 37.08 | 37.42 | 35.67 | 35.85 | 191,390 | -1.16(-3.13%) |
Sep 27, 2007 | 37.16 | 37.28 | 36.88 | 37.01 | 155,830 | -0.06(-0.17%) |
Sep 26, 2007 | 37.09 | 37.32 | 36.90 | 37.07 | 109,964 | +0.07(+0.19%) |
Sep 25, 2007 | 36.56 | 37.14 | 36.20 | 37.00 | 133,973 | +0.07(+0.19%) |
Sep 24, 2007 | 37.16 | 37.48 | 36.75 | 36.93 | 260,698 | -0.16(-0.43%) |
Sep 21, 2007 | 37.53 | 37.65 | 36.87 | 37.09 | 214,040 | -0.09(-0.24%) |
Sep 20, 2007 | 37.48 | 37.62 | 36.72 | 37.17 | 120,836 | -0.31(-0.82%) |
Sep 19, 2007 | 37.53 | 38.86 | 37.25 | 37.48 | 195,240 | +0.41(+1.10%) |
Sep 18, 2007 | 36.15 | 37.17 | 35.67 | 37.08 | 378,024 | +1.05(+2.92%) |
Sep 17, 2007 | 36.67 | 36.84 | 35.55 | 36.03 | 131,934 | -0.68(-1.85%) |
Sep 14, 2007 | 36.29 | 37.09 | 35.85 | 36.71 | 176,215 | -0.09(-0.24%) |
Sep 13, 2007 | 36.41 | 37.22 | 35.74 | 36.80 | 252,205 | +0.42(+1.17%) |
Sep 12, 2007 | 36.65 | 37.72 | 36.18 | 36.37 | 256,621 | -0.49(-1.32%) |
Sep 11, 2007 | 34.77 | 36.95 | 34.77 | 36.86 | 1,222,747 | +2.29(+6.62%) |
Sep 10, 2007 | 35.50 | 35.66 | 34.23 | 34.57 | 173,723 | -0.67(-1.90%) |
Sep 07, 2007 | 36.56 | 36.72 | 35.05 | 35.24 | 301,468 | -1.85(-4.98%) |
Sep 06, 2007 | 37.04 | 37.12 | 36.43 | 37.09 | 700,896 | +0.27(+0.74%) |
Sep 05, 2007 | 36.69 | 37.32 | 36.48 | 36.81 | 200,223 | -0.20(-0.55%) |
Sep 04, 2007 | 36.65 | 37.32 | 36.11 | 37.02 | 276,666 | +0.11(+0.31%) |
Aug 31, 2007 | 36.87 | 37.38 | 36.60 | 36.90 | 237,822 | +0.18(+0.48%) |
Aug 30, 2007 | 36.42 | 37.25 | 36.21 | 36.72 | 221,967 | -0.20(-0.55%) |
Aug 29, 2007 | 35.81 | 37.09 | 35.62 | 36.93 | 175,988 | +1.17(+3.28%) |
Aug 28, 2007 | 36.68 | 36.79 | 35.75 | 35.75 | 162,398 | -1.12(-3.04%) |
Aug 27, 2007 | 37.05 | 37.86 | 36.73 | 36.87 | 527,626 | -0.18(-0.48%) |
Aug 24, 2007 | 36.57 | 37.22 | 36.56 | 37.05 | 173,383 | +0.43(+1.18%) |
Aug 23, 2007 | 36.86 | 37.09 | 36.03 | 36.62 | 165,003 | -0.15(-0.41%) |
Aug 22, 2007 | 37.15 | 37.29 | 36.65 | 36.77 | 430,798 | -0.17(-0.45%) |
Aug 21, 2007 | 36.65 | 37.51 | 36.65 | 36.94 | 195,920 | -0.34(-0.90%) |
Aug 20, 2007 | 36.72 | 37.99 | 36.06 | 37.27 | 428,307 | +0.57(+1.54%) |
Aug 17, 2007 | 37.09 | 37.79 | 34.67 | 36.71 | 434,648 | +1.32(+3.72%) |
Aug 16, 2007 | 35.47 | 35.76 | 33.55 | 35.39 | 484,251 | -0.19(-0.55%) |
Aug 15, 2007 | 36.07 | 37.35 | 35.49 | 35.59 | 265,002 | -0.64(-1.76%) |
Aug 14, 2007 | 35.89 | 37.01 | 35.29 | 36.22 | 407,809 | +0.28(+0.79%) |
Aug 13, 2007 | 36.20 | 38.38 | 35.61 | 35.94 | 795,346 | +0.22(+0.62%) |
Aug 10, 2007 | 30.73 | 36.11 | 29.36 | 35.72 | 1,095,682 | +4.83(+15.64%) |
Aug 09, 2007 | 30.04 | 31.68 | 27.38 | 30.89 | 1,045,060 | +0.09(+0.29%) |
Aug 08, 2007 | 33.68 | 33.82 | 29.10 | 30.80 | 1,480,162 | -2.88(-8.55%) |
Aug 07, 2007 | 35.69 | 35.85 | 33.43 | 33.68 | 533,062 | -2.01(-5.64%) |
Aug 06, 2007 | 36.06 | 36.30 | 35.24 | 35.69 | 495,576 | -0.06(-0.17%) |
Aug 03, 2007 | 35.95 | 37.13 | 35.46 | 35.75 | 598,973 | -0.45(-1.24%) |
Aug 02, 2007 | 35.32 | 36.30 | 35.32 | 36.20 | 217,324 | +0.97(+2.76%) |
Aug 01, 2007 | 34.09 | 35.42 | 34.09 | 35.23 | 182,104 | +0.46(+1.32%) |
Jul 31, 2007 | 35.31 | 36.60 | 34.68 | 34.77 | 269,305 | -0.54(-1.53%) |
Jul 30, 2007 | 35.23 | 35.60 | 34.45 | 35.31 | 199,657 | +0.19(+0.55%) |
Jul 27, 2007 | 36.34 | 36.49 | 35.03 | 35.12 | 320,380 | -1.31(-3.59%) |
Jul 26, 2007 | 37.09 | 37.19 | 35.97 | 36.42 | 275,307 | -1.19(-3.17%) |
Jul 25, 2007 | 38.19 | 38.39 | 36.96 | 37.62 | 144,618 | -0.41(-1.07%) |
Jul 24, 2007 | 39.07 | 39.15 | 37.78 | 38.02 | 240,880 | -1.56(-3.95%) |
Jul 23, 2007 | 39.73 | 40.39 | 39.43 | 39.59 | 112,909 | -0.07(-0.18%) |
Jul 20, 2007 | 40.35 | 40.35 | 38.92 | 39.66 | 189,918 | -0.79(-1.94%) |
Jul 19, 2007 | 40.44 | 40.62 | 40.08 | 40.44 | 92,864 | +0.19(+0.46%) |
Jul 18, 2007 | 40.18 | 40.44 | 39.89 | 40.26 | 136,125 | -0.11(-0.26%) |
Jul 17, 2007 | 39.99 | 41.02 | 39.95 | 40.36 | 140,315 | +0.42(+1.06%) |
Jul 16, 2007 | 40.01 | 40.70 | 39.87 | 39.94 | 190,371 | -0.11(-0.29%) |
Jul 13, 2007 | 40.34 | 40.34 | 39.82 | 40.05 | 68,855 | -0.47(-1.15%) |
Jul 12, 2007 | 39.96 | 40.65 | 39.87 | 40.52 | 136,578 | +0.73(+1.84%) |
Jul 11, 2007 | 39.69 | 40.05 | 39.65 | 39.79 | 241,672 | +0.04(+0.09%) |
Jul 10, 2007 | 39.26 | 39.84 | 39.25 | 39.75 | 286,972 | +0.07(+0.18%) |
Jul 09, 2007 | 38.92 | 39.74 | 38.72 | 39.68 | 187,766 | +0.70(+1.79%) |
Jul 06, 2007 | 38.94 | 39.35 | 38.72 | 38.98 | 83,690 | +0.12(+0.32%) |
Jul 05, 2007 | 39.04 | 39.06 | 38.20 | 38.86 | 136,351 | -0.18(-0.45%) |
Jul 03, 2007 | 39.14 | 39.35 | 38.60 | 39.04 | 99,658 | -0.05(-0.14%) |
Jul 02, 2007 | 38.06 | 39.12 | 37.55 | 39.09 | 224,798 | +1.31(+3.46%) |
Jun 29, 2007 | 39.29 | 39.29 | 37.45 | 37.78 | 287,199 | -1.29(-3.30%) |
Jun 28, 2007 | 38.71 | 39.73 | 38.53 | 39.07 | 145,637 | +0.42(+1.07%) |
Jun 27, 2007 | 37.35 | 38.76 | 37.35 | 38.66 | 207,924 | +0.96(+2.55%) |
Jun 26, 2007 | 37.85 | 38.33 | 37.30 | 37.70 | 368,851 | -0.15(-0.40%) |
Jun 25, 2007 | 38.85 | 39.21 | 37.55 | 37.85 | 364,208 | -1.04(-2.68%) |
Jun 22, 2007 | 37.84 | 38.89 | 37.62 | 38.89 | 722,187 | +1.05(+2.78%) |
Jun 21, 2007 | 37.09 | 37.94 | 36.48 | 37.84 | 310,301 | +0.57(+1.52%) |
Jun 20, 2007 | 37.54 | 38.46 | 37.21 | 37.27 | 223,100 | -0.26(-0.68%) |
Jun 19, 2007 | 36.78 | 37.67 | 36.34 | 37.53 | 191,503 | +0.66(+1.80%) |
Jun 18, 2007 | 37.80 | 37.81 | 36.69 | 36.87 | 146,090 | -0.90(-2.38%) |
Jun 15, 2007 | 37.84 | 38.21 | 37.70 | 37.77 | 239,068 | +0.76(+2.05%) |
Jun 14, 2007 | 36.77 | 37.17 | 36.24 | 37.01 | 221,967 | +0.30(+0.82%) |
Jun 13, 2007 | 35.06 | 36.86 | 35.06 | 36.71 | 258,320 | +1.71(+4.90%) |
Jun 12, 2007 | 35.46 | 35.61 | 34.60 | 34.99 | 208,944 | -0.69(-1.93%) |
Jun 11, 2007 | 35.66 | 35.89 | 35.32 | 35.68 | 108,152 | -0.13(-0.37%) |
Jun 08, 2007 | 35.45 | 35.89 | 35.23 | 35.81 | 90,938 | +0.25(+0.70%) |
Jun 07, 2007 | 36.28 | 36.49 | 35.50 | 35.57 | 190,824 | -0.49(-1.37%) |
Jun 06, 2007 | 36.42 | 36.42 | 35.38 | 36.06 | 202,715 | -0.43(-1.19%) |
Jun 05, 2007 | 36.65 | 36.65 | 35.89 | 36.49 | 203,281 | -0.28(-0.77%) |
Jun 04, 2007 | 36.56 | 36.89 | 36.51 | 36.78 | 132,954 | -0.05(-0.14%) |