Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 32.58 | 33.02 | 32.45 | 32.46 | 1,000,180 | -0.14(-0.42%) |
Apr 29, 2008 | 32.66 | 32.72 | 32.28 | 32.60 | 670,518 | -0.27(-0.83%) |
Apr 28, 2008 | 32.93 | 33.01 | 32.49 | 32.87 | 793,850 | -0.08(-0.23%) |
Apr 25, 2008 | 32.64 | 33.05 | 32.10 | 32.95 | 996,938 | +0.42(+1.30%) |
Apr 24, 2008 | 32.02 | 32.69 | 31.84 | 32.52 | 1,298,033 | +0.56(+1.75%) |
Apr 23, 2008 | 30.82 | 32.08 | 30.82 | 31.96 | 1,610,933 | +0.53(+1.67%) |
Apr 22, 2008 | 30.72 | 32.02 | 30.72 | 31.44 | 1,722,523 | +0.55(+1.78%) |
Apr 21, 2008 | 30.50 | 31.15 | 30.41 | 30.89 | 1,561,119 | +0.24(+0.78%) |
Apr 18, 2008 | 30.54 | 30.69 | 30.17 | 30.65 | 1,044,331 | +0.53(+1.77%) |
Apr 17, 2008 | 30.31 | 30.33 | 29.81 | 30.11 | 573,520 | -0.18(-0.59%) |
Apr 16, 2008 | 29.04 | 30.32 | 28.92 | 30.29 | 1,014,856 | +1.55(+5.40%) |
Apr 15, 2008 | 29.04 | 29.04 | 28.50 | 28.74 | 572,709 | -0.20(-0.67%) |
Apr 14, 2008 | 28.84 | 29.28 | 28.84 | 28.93 | 464,453 | +0.03(+0.12%) |
Apr 11, 2008 | 29.42 | 29.50 | 28.84 | 28.90 | 648,383 | -0.79(-2.66%) |
Apr 10, 2008 | 29.69 | 29.89 | 29.55 | 29.69 | 677,394 | -0.06(-0.20%) |
Apr 09, 2008 | 30.14 | 30.37 | 29.70 | 29.75 | 524,601 | -0.39(-1.29%) |
Apr 08, 2008 | 30.26 | 30.54 | 30.05 | 30.14 | 441,961 | -0.40(-1.31%) |
Apr 07, 2008 | 30.49 | 30.76 | 30.39 | 30.54 | 634,519 | +0.22(+0.73%) |
Apr 04, 2008 | 30.33 | 30.66 | 30.29 | 30.32 | 870,248 | -0.02(-0.06%) |
Apr 03, 2008 | 30.48 | 30.52 | 29.99 | 30.33 | 699,075 | -0.31(-1.00%) |
Apr 02, 2008 | 30.51 | 30.91 | 30.28 | 30.64 | 678,445 | +0.15(+0.50%) |
Apr 01, 2008 | 29.64 | 30.49 | 29.32 | 30.49 | 1,025,790 | +1.24(+4.23%) |
Mar 31, 2008 | 28.86 | 29.49 | 28.79 | 29.25 | 838,502 | +0.17(+0.58%) |
Mar 28, 2008 | 29.66 | 29.66 | 29.01 | 29.08 | 396,693 | -0.26(-0.90%) |
Mar 27, 2008 | 29.84 | 29.92 | 29.34 | 29.34 | 574,768 | -0.37(-1.26%) |
Mar 26, 2008 | 29.77 | 29.97 | 29.55 | 29.71 | 774,877 | -0.15(-0.51%) |
Mar 25, 2008 | 29.99 | 30.10 | 29.49 | 29.87 | 998,660 | -0.12(-0.40%) |
Mar 24, 2008 | 29.46 | 30.17 | 29.36 | 29.99 | 651,234 | +0.55(+1.87%) |
Mar 21, 2008 | 28.76 | 29.51 | 28.54 | 29.43 | 2,000,950 | -0.00(-0.00%) |
Mar 20, 2008 | 28.76 | 29.51 | 28.54 | 29.44 | 2,000,950 | +0.89(+3.12%) |
Mar 19, 2008 | 28.85 | 29.38 | 28.54 | 28.54 | 882,418 | -0.33(-1.15%) |
Mar 18, 2008 | 28.48 | 29.25 | 28.48 | 28.87 | 1,656,592 | +0.70(+2.47%) |
Mar 17, 2008 | 28.07 | 28.62 | 27.76 | 28.18 | 1,114,134 | -0.38(-1.34%) |
Mar 14, 2008 | 29.39 | 29.65 | 28.33 | 28.56 | 824,049 | -0.71(-2.43%) |
Mar 13, 2008 | 28.93 | 29.48 | 28.48 | 29.27 | 894,665 | -0.07(-0.23%) |
Mar 12, 2008 | 29.38 | 30.10 | 29.21 | 29.34 | 1,023,865 | +0.20(+0.70%) |
Mar 11, 2008 | 28.71 | 29.14 | 28.42 | 29.14 | 1,123,637 | +1.07(+3.81%) |
Mar 10, 2008 | 28.75 | 28.89 | 28.07 | 28.07 | 1,117,503 | -0.71(-2.48%) |
Mar 07, 2008 | 28.64 | 29.01 | 28.61 | 28.78 | 908,095 | +0.03(+0.12%) |
Mar 06, 2008 | 29.14 | 29.14 | 28.75 | 28.75 | 754,289 | -0.47(-1.60%) |
Mar 05, 2008 | 29.05 | 29.40 | 28.93 | 29.21 | 629,479 | +0.25(+0.85%) |
Mar 04, 2008 | 29.02 | 29.18 | 28.80 | 28.97 | 840,187 | -0.23(-0.78%) |
Mar 03, 2008 | 28.93 | 29.38 | 28.92 | 29.20 | 837,004 | +0.17(+0.58%) |
Feb 29, 2008 | 29.96 | 29.96 | 29.01 | 29.03 | 1,409,785 | -1.20(-3.98%) |
Feb 28, 2008 | 30.53 | 30.58 | 29.99 | 30.23 | 651,813 | -0.55(-1.79%) |
Feb 27, 2008 | 30.55 | 31.01 | 30.55 | 30.78 | 879,796 | +0.15(+0.50%) |
Feb 26, 2008 | 30.10 | 30.91 | 30.03 | 30.63 | 801,450 | +0.32(+1.06%) |
Feb 25, 2008 | 30.26 | 30.34 | 29.90 | 30.31 | 824,480 | +0.16(+0.53%) |
Feb 22, 2008 | 29.96 | 30.20 | 29.59 | 30.15 | 620,355 | +0.25(+0.85%) |
Feb 21, 2008 | 29.92 | 30.38 | 29.88 | 29.89 | 931,432 | +0.02(+0.06%) |
Feb 20, 2008 | 29.34 | 29.94 | 29.34 | 29.88 | 646,969 | +0.35(+1.18%) |
Feb 19, 2008 | 29.94 | 30.19 | 29.43 | 29.53 | 751,594 | -0.14(-0.46%) |
Feb 18, 2008 | 29.79 | 29.90 | 29.49 | 29.66 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.79 | 29.90 | 29.49 | 29.66 | 683,160 | -0.14(-0.46%) |
Feb 14, 2008 | 30.22 | 30.33 | 29.73 | 29.80 | 657,867 | -0.48(-1.57%) |
Feb 13, 2008 | 30.10 | 30.34 | 29.98 | 30.27 | 662,615 | +0.37(+1.25%) |
Feb 12, 2008 | 29.77 | 30.09 | 29.66 | 29.90 | 659,712 | +0.42(+1.41%) |
Feb 11, 2008 | 28.97 | 29.84 | 28.88 | 29.49 | 998,157 | +0.75(+2.60%) |
Feb 08, 2008 | 28.96 | 29.01 | 28.45 | 28.74 | 1,043,249 | -0.31(-1.05%) |
Feb 07, 2008 | 28.60 | 29.24 | 28.48 | 29.04 | 1,221,973 | +0.22(+0.76%) |
Feb 06, 2008 | 29.31 | 29.54 | 28.81 | 28.82 | 1,320,463 | -0.36(-1.25%) |
Feb 05, 2008 | 30.63 | 30.77 | 29.19 | 29.19 | 1,819,360 | -1.83(-5.91%) |
Feb 04, 2008 | 31.27 | 31.60 | 30.78 | 31.02 | 1,267,177 | -0.36(-1.16%) |
Feb 01, 2008 | 31.46 | 31.62 | 30.93 | 31.39 | 1,075,609 | -0.08(-0.24%) |
Jan 31, 2008 | 30.38 | 31.50 | 30.31 | 31.46 | 2,020,246 | +0.67(+2.18%) |
Jan 30, 2008 | 30.37 | 31.11 | 30.29 | 30.79 | 2,316,970 | +0.28(+0.92%) |
Jan 29, 2008 | 30.11 | 30.60 | 29.88 | 30.51 | 1,904,108 | +0.56(+1.87%) |
Jan 28, 2008 | 29.35 | 30.16 | 29.10 | 29.95 | 1,035,657 | +0.70(+2.38%) |
Jan 25, 2008 | 29.96 | 29.96 | 29.10 | 29.26 | 1,238,531 | -0.36(-1.20%) |
Jan 24, 2008 | 29.38 | 30.20 | 29.23 | 29.61 | 2,712,912 | +0.33(+1.13%) |
Jan 23, 2008 | 26.71 | 29.43 | 26.71 | 29.28 | 2,527,446 | +1.54(+5.53%) |
Jan 22, 2008 | 26.73 | 27.99 | 26.73 | 27.75 | 1,278,085 | +0.03(+0.09%) |
Jan 21, 2008 | 27.97 | 28.12 | 27.56 | 27.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.97 | 28.12 | 27.56 | 27.72 | 1,096,593 | -0.11(-0.40%) |
Jan 17, 2008 | 28.30 | 28.50 | 27.77 | 27.83 | 1,679,078 | -0.43(-1.53%) |
Jan 16, 2008 | 27.82 | 28.60 | 27.64 | 28.26 | 1,838,731 | +0.35(+1.25%) |
Jan 15, 2008 | 28.49 | 28.93 | 27.81 | 27.92 | 1,607,638 | -0.99(-3.43%) |
Jan 14, 2008 | 27.81 | 28.94 | 27.36 | 28.91 | 1,934,836 | +1.40(+5.09%) |
Jan 11, 2008 | 27.83 | 28.00 | 27.46 | 27.51 | 1,736,136 | -0.49(-1.76%) |
Jan 10, 2008 | 28.12 | 28.30 | 27.79 | 28.00 | 1,840,466 | -0.31(-1.11%) |
Jan 09, 2008 | 28.37 | 28.42 | 28.00 | 28.32 | 1,656,357 | -0.05(-0.18%) |
Jan 08, 2008 | 28.51 | 28.99 | 28.27 | 28.37 | 1,897,112 | -0.18(-0.62%) |
Jan 07, 2008 | 29.22 | 29.36 | 28.41 | 28.54 | 1,623,553 | -0.56(-1.92%) |
Jan 04, 2008 | 29.53 | 29.59 | 29.03 | 29.10 | 1,088,223 | -0.49(-1.66%) |
Jan 03, 2008 | 29.90 | 29.90 | 29.43 | 29.60 | 703,319 | -0.15(-0.51%) |
Jan 02, 2008 | 30.67 | 30.82 | 29.64 | 29.75 | 1,161,668 | -1.09(-3.55%) |
Jan 01, 2008 | 30.56 | 31.00 | 30.50 | 30.84 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.56 | 31.00 | 30.50 | 30.84 | 524,146 | +0.09(+0.30%) |
Dec 28, 2007 | 30.89 | 31.00 | 30.56 | 30.75 | 562,797 | +0.06(+0.19%) |
Dec 27, 2007 | 31.04 | 31.04 | 30.66 | 30.69 | 470,372 | -0.47(-1.50%) |
Dec 26, 2007 | 31.39 | 31.45 | 30.94 | 31.16 | 447,031 | -0.36(-1.16%) |
Dec 24, 2007 | 31.39 | 31.59 | 31.01 | 31.52 | 400,229 | +0.18(+0.57%) |
Dec 21, 2007 | 31.28 | 31.51 | 31.23 | 31.34 | 1,066,422 | +0.37(+1.21%) |
Dec 20, 2007 | 31.51 | 31.60 | 30.89 | 30.97 | 1,173,456 | -0.47(-1.48%) |
Dec 19, 2007 | 32.07 | 32.10 | 31.41 | 31.44 | 1,069,522 | -0.57(-1.78%) |
Dec 18, 2007 | 31.59 | 32.19 | 31.56 | 32.01 | 1,224,621 | +0.58(+1.84%) |
Dec 17, 2007 | 31.76 | 31.93 | 31.39 | 31.43 | 1,266,028 | -0.53(-1.67%) |
Dec 14, 2007 | 31.38 | 32.48 | 31.27 | 31.96 | 1,696,741 | +0.53(+1.70%) |
Dec 13, 2007 | 31.37 | 31.58 | 31.30 | 31.43 | 959,136 | -0.11(-0.35%) |
Dec 12, 2007 | 31.60 | 31.68 | 31.27 | 31.54 | 1,621,053 | +0.41(+1.31%) |
Dec 11, 2007 | 32.14 | 32.30 | 31.13 | 31.13 | 1,020,382 | -1.09(-3.37%) |
Dec 10, 2007 | 32.30 | 32.39 | 32.01 | 32.22 | 665,125 | -0.06(-0.18%) |
Dec 07, 2007 | 32.30 | 32.51 | 31.90 | 32.28 | 2,453,564 | -0.03(-0.10%) |
Dec 06, 2007 | 31.05 | 32.33 | 30.90 | 32.31 | 1,043,214 | +1.26(+4.04%) |
Dec 05, 2007 | 30.91 | 31.06 | 30.70 | 31.05 | 1,133,610 | +0.14(+0.47%) |
Dec 04, 2007 | 30.88 | 31.14 | 30.66 | 30.91 | 737,742 | -0.30(-0.95%) |
Dec 03, 2007 | 31.36 | 31.57 | 31.00 | 31.21 | 924,948 | -0.37(-1.18%) |
Nov 30, 2007 | 31.88 | 32.08 | 31.48 | 31.58 | 1,003,462 | -0.02(-0.05%) |
Nov 29, 2007 | 31.65 | 31.81 | 31.48 | 31.60 | 622,229 | -0.21(-0.67%) |
Nov 28, 2007 | 31.68 | 32.13 | 31.68 | 31.81 | 1,388,847 | +0.13(+0.40%) |
Nov 27, 2007 | 31.17 | 31.71 | 31.04 | 31.68 | 1,083,948 | +0.59(+1.88%) |
Nov 26, 2007 | 31.48 | 31.69 | 31.03 | 31.10 | 1,204,372 | -0.43(-1.37%) |
Nov 23, 2007 | 31.43 | 31.64 | 31.06 | 31.53 | 347,297 | +0.45(+1.45%) |
Nov 21, 2007 | 31.17 | 31.63 | 31.08 | 31.08 | 999,681 | -0.61(-1.93%) |
Nov 20, 2007 | 31.94 | 32.17 | 31.28 | 31.69 | 1,313,271 | -0.30(-0.93%) |
Nov 19, 2007 | 32.44 | 32.50 | 31.99 | 31.99 | 777,673 | -0.54(-1.67%) |
Nov 16, 2007 | 32.26 | 32.78 | 32.15 | 32.53 | 1,348,760 | +0.42(+1.32%) |
Nov 15, 2007 | 33.51 | 33.51 | 31.89 | 32.11 | 2,243,172 | -1.73(-5.11%) |
Nov 14, 2007 | 33.72 | 34.11 | 33.35 | 33.84 | 1,487,628 | +0.18(+0.53%) |
Nov 13, 2007 | 32.83 | 33.66 | 32.83 | 33.66 | 1,041,186 | +0.98(+3.01%) |
Nov 12, 2007 | 32.59 | 33.12 | 32.43 | 32.68 | 1,075,138 | +0.04(+0.13%) |
Nov 09, 2007 | 32.16 | 33.07 | 32.12 | 32.63 | 1,783,055 | +0.38(+1.18%) |
Nov 08, 2007 | 32.24 | 32.36 | 31.71 | 32.25 | 1,384,712 | +0.01(+0.03%) |
Nov 07, 2007 | 32.14 | 32.57 | 32.14 | 32.24 | 2,738,881 | -0.36(-1.12%) |
Nov 06, 2007 | 32.21 | 32.61 | 32.16 | 32.61 | 864,944 | +0.44(+1.37%) |
Nov 05, 2007 | 32.35 | 32.40 | 31.89 | 32.17 | 983,460 | -0.23(-0.71%) |
Nov 02, 2007 | 32.78 | 32.78 | 32.11 | 32.40 | 1,662,691 | +0.12(+0.37%) |
Nov 01, 2007 | 32.51 | 32.87 | 32.23 | 32.28 | 1,209,059 | -0.38(-1.17%) |
Oct 31, 2007 | 32.36 | 32.72 | 32.23 | 32.66 | 1,259,397 | +0.37(+1.16%) |
Oct 30, 2007 | 32.15 | 32.61 | 32.15 | 32.28 | 1,647,012 | +0.07(+0.21%) |
Oct 29, 2007 | 32.23 | 32.41 | 31.81 | 32.22 | 1,489,750 | +0.28(+0.88%) |
Oct 26, 2007 | 32.06 | 32.28 | 31.81 | 31.94 | 1,320,109 | +0.17(+0.53%) |
Oct 25, 2007 | 32.15 | 32.23 | 31.37 | 31.77 | 1,266,941 | -0.41(-1.27%) |
Oct 24, 2007 | 31.59 | 32.23 | 31.31 | 32.17 | 1,932,065 | +0.35(+1.09%) |
Oct 23, 2007 | 31.73 | 32.57 | 31.13 | 31.83 | 3,213,272 | +1.37(+4.51%) |
Oct 22, 2007 | 29.88 | 30.73 | 29.88 | 30.45 | 1,418,781 | +0.48(+1.61%) |
Oct 19, 2007 | 30.50 | 30.61 | 29.96 | 29.97 | 1,490,693 | -0.56(-1.83%) |
Oct 18, 2007 | 30.73 | 30.85 | 30.41 | 30.53 | 798,219 | -0.28(-0.91%) |
Oct 17, 2007 | 31.30 | 31.41 | 30.69 | 30.81 | 1,276,301 | -0.39(-1.25%) |
Oct 16, 2007 | 30.92 | 31.32 | 30.89 | 31.20 | 1,004,641 | +0.26(+0.85%) |
Oct 15, 2007 | 31.91 | 31.94 | 30.77 | 30.94 | 1,063,703 | -0.76(-2.41%) |
Oct 12, 2007 | 31.56 | 31.81 | 31.28 | 31.70 | 978,961 | +0.34(+1.08%) |
Oct 11, 2007 | 31.30 | 32.13 | 31.23 | 31.36 | 2,945,312 | +0.09(+0.30%) |
Oct 10, 2007 | 33.08 | 33.13 | 31.13 | 31.27 | 2,851,945 | -2.15(-6.45%) |
Oct 09, 2007 | 33.06 | 33.42 | 33.05 | 33.42 | 443,730 | +0.39(+1.18%) |
Oct 08, 2007 | 33.02 | 33.21 | 32.93 | 33.03 | 553,837 | -0.03(-0.08%) |
Oct 05, 2007 | 32.30 | 33.06 | 32.28 | 33.06 | 883,688 | +0.92(+2.88%) |
Oct 04, 2007 | 32.45 | 32.55 | 32.06 | 32.13 | 261,829 | -0.25(-0.79%) |
Oct 03, 2007 | 32.28 | 32.60 | 32.17 | 32.39 | 508,450 | -0.07(-0.21%) |
Oct 02, 2007 | 32.47 | 32.55 | 32.21 | 32.45 | 742,458 | +0.04(+0.13%) |
Oct 01, 2007 | 32.44 | 32.55 | 32.15 | 32.41 | 988,726 | +0.08(+0.24%) |
Sep 28, 2007 | 32.82 | 32.90 | 32.21 | 32.34 | 791,381 | -0.42(-1.27%) |
Sep 27, 2007 | 32.64 | 32.94 | 32.58 | 32.75 | 566,451 | +0.26(+0.81%) |
Sep 26, 2007 | 32.51 | 32.61 | 32.24 | 32.49 | 818,260 | +0.14(+0.45%) |
Sep 25, 2007 | 32.52 | 32.65 | 32.28 | 32.34 | 1,200,217 | -0.27(-0.83%) |
Sep 24, 2007 | 32.71 | 33.18 | 32.62 | 32.62 | 1,363,610 | -0.25(-0.77%) |
Sep 21, 2007 | 33.10 | 33.10 | 32.66 | 32.87 | 1,204,461 | +0.13(+0.39%) |
Sep 20, 2007 | 32.19 | 32.87 | 32.06 | 32.74 | 1,421,375 | +0.67(+2.09%) |
Sep 19, 2007 | 31.94 | 32.30 | 31.85 | 32.07 | 1,240,770 | +0.31(+0.96%) |
Sep 18, 2007 | 31.24 | 31.86 | 31.11 | 31.77 | 1,408,525 | +0.74(+2.38%) |
Sep 17, 2007 | 31.23 | 31.33 | 31.00 | 31.03 | 742,340 | -0.26(-0.84%) |
Sep 14, 2007 | 31.01 | 31.43 | 31.00 | 31.29 | 786,312 | +0.03(+0.11%) |
Sep 13, 2007 | 31.84 | 31.84 | 31.21 | 31.26 | 1,286,157 | -0.43(-1.37%) |
Sep 12, 2007 | 31.81 | 32.23 | 31.61 | 31.69 | 1,693,224 | -0.23(-0.72%) |
Sep 11, 2007 | 31.35 | 31.96 | 31.22 | 31.92 | 791,617 | +0.64(+2.03%) |
Sep 10, 2007 | 31.73 | 31.89 | 31.11 | 31.28 | 1,137,618 | -0.42(-1.34%) |
Sep 07, 2007 | 32.01 | 32.24 | 31.69 | 31.71 | 986,840 | -0.66(-2.04%) |
Sep 06, 2007 | 32.43 | 32.56 | 32.15 | 32.37 | 906,558 | -0.06(-0.18%) |
Sep 05, 2007 | 32.83 | 32.84 | 32.34 | 32.43 | 811,658 | -0.61(-1.85%) |
Sep 04, 2007 | 32.90 | 33.16 | 32.60 | 33.04 | 757,901 | +0.36(+1.12%) |
Aug 31, 2007 | 32.51 | 32.87 | 32.36 | 32.68 | 716,169 | +0.49(+1.53%) |
Aug 30, 2007 | 32.57 | 32.51 | 32.01 | 32.18 | 1,028,808 | -0.39(-1.20%) |
Aug 29, 2007 | 32.54 | 32.66 | 32.19 | 32.57 | 1,327,654 | +0.14(+0.42%) |
Aug 28, 2007 | 33.32 | 33.41 | 32.44 | 32.44 | 1,019,613 | -1.15(-3.41%) |
Aug 27, 2007 | 33.01 | 33.71 | 33.01 | 33.58 | 893,237 | +0.40(+1.20%) |
Aug 24, 2007 | 33.31 | 33.31 | 33.06 | 33.18 | 850,679 | -0.20(-0.61%) |
Aug 23, 2007 | 33.29 | 33.55 | 33.26 | 33.39 | 922,237 | +0.16(+0.48%) |
Aug 22, 2007 | 32.89 | 33.29 | 32.73 | 33.23 | 1,231,575 | +0.63(+1.93%) |
Aug 21, 2007 | 32.95 | 33.00 | 32.42 | 32.60 | 1,218,843 | -0.45(-1.36%) |
Aug 20, 2007 | 32.90 | 33.18 | 32.62 | 33.05 | 1,401,687 | +0.15(+0.46%) |
Aug 17, 2007 | 32.51 | 33.05 | 32.15 | 32.90 | 2,128,585 | +1.14(+3.58%) |
Aug 16, 2007 | 31.56 | 31.83 | 30.48 | 31.76 | 2,549,445 | -0.25(-0.79%) |
Aug 15, 2007 | 32.36 | 32.88 | 32.00 | 32.01 | 1,487,392 | -0.34(-1.05%) |
Aug 14, 2007 | 32.91 | 32.93 | 32.30 | 32.35 | 1,770,913 | -0.44(-1.34%) |
Aug 13, 2007 | 32.02 | 32.90 | 31.82 | 32.79 | 2,029,677 | +0.85(+2.66%) |
Aug 10, 2007 | 32.28 | 32.36 | 31.39 | 31.95 | 3,423,820 | -0.54(-1.67%) |
Aug 09, 2007 | 32.87 | 32.99 | 32.35 | 32.49 | 2,449,122 | -0.81(-2.42%) |
Aug 08, 2007 | 33.29 | 33.42 | 33.00 | 33.29 | 2,960,166 | +0.00(+0.00%) |
Aug 07, 2007 | 33.51 | 33.75 | 32.98 | 33.29 | 3,091,729 | -0.42(-1.26%) |
Aug 06, 2007 | 33.70 | 34.16 | 33.25 | 33.72 | 2,828,253 | +0.06(+0.18%) |
Aug 03, 2007 | 33.87 | 34.10 | 33.66 | 33.66 | 2,540,132 | -0.39(-1.15%) |
Aug 02, 2007 | 34.09 | 34.35 | 33.96 | 34.05 | 1,996,196 | -0.02(-0.05%) |
Aug 01, 2007 | 34.14 | 34.72 | 33.69 | 34.07 | 2,628,300 | -0.25(-0.74%) |
Jul 31, 2007 | 34.50 | 34.70 | 34.32 | 34.32 | 3,484,345 | -0.08(-0.22%) |
Jul 30, 2007 | 33.89 | 34.49 | 33.80 | 34.40 | 2,387,702 | +0.43(+1.27%) |
Jul 27, 2007 | 33.93 | 34.63 | 33.79 | 33.96 | 3,595,514 | -0.09(-0.27%) |
Jul 26, 2007 | 35.71 | 35.75 | 33.48 | 34.06 | 4,281,712 | -1.89(-5.26%) |
Jul 25, 2007 | 36.31 | 36.54 | 35.88 | 35.95 | 3,013,370 | -0.18(-0.49%) |
Jul 24, 2007 | 37.32 | 37.66 | 35.67 | 36.13 | 3,256,703 | -2.20(-5.73%) |
Jul 23, 2007 | 37.43 | 38.64 | 37.43 | 38.32 | 961,965 | +0.17(+0.44%) |
Jul 20, 2007 | 38.65 | 38.66 | 38.08 | 38.15 | 905,969 | -0.45(-1.16%) |
Jul 19, 2007 | 38.88 | 38.93 | 38.44 | 38.60 | 724,660 | -0.07(-0.18%) |
Jul 18, 2007 | 39.10 | 39.16 | 38.33 | 38.67 | 833,479 | -0.47(-1.19%) |
Jul 17, 2007 | 38.95 | 39.27 | 38.87 | 39.14 | 485,344 | +0.27(+0.70%) |
Jul 16, 2007 | 38.89 | 39.02 | 38.55 | 38.87 | 592,151 | -0.15(-0.39%) |
Jul 13, 2007 | 39.05 | 39.27 | 38.99 | 39.02 | 824,979 | -0.22(-0.56%) |
Jul 12, 2007 | 39.09 | 39.24 | 38.70 | 39.24 | 965,266 | +0.16(+0.41%) |
Jul 11, 2007 | 38.34 | 39.08 | 38.07 | 39.08 | 1,790,128 | +1.03(+2.72%) |
Jul 10, 2007 | 38.57 | 38.65 | 38.04 | 38.04 | 1,014,188 | -0.64(-1.64%) |
Jul 09, 2007 | 38.24 | 38.68 | 37.90 | 38.68 | 1,225,209 | +0.42(+1.09%) |
Jul 06, 2007 | 38.24 | 38.30 | 37.94 | 38.27 | 561,971 | -0.12(-0.31%) |
Jul 05, 2007 | 38.48 | 38.48 | 37.87 | 38.38 | 767,922 | +0.00(+0.00%) |
Jul 03, 2007 | 38.17 | 38.43 | 38.00 | 38.38 | 598,399 | +0.21(+0.56%) |
Jul 02, 2007 | 37.75 | 38.17 | 37.61 | 38.17 | 1,032,580 | +0.49(+1.31%) |
Jun 29, 2007 | 37.68 | 37.90 | 37.51 | 37.68 | 1,287,926 | +0.02(+0.04%) |
Jun 28, 2007 | 37.69 | 37.82 | 37.52 | 37.66 | 962,209 | -0.03(-0.07%) |
Jun 27, 2007 | 37.31 | 37.76 | 37.23 | 37.69 | 1,956,940 | +0.08(+0.20%) |
Jun 26, 2007 | 37.48 | 37.68 | 37.31 | 37.61 | 971,043 | +0.29(+0.77%) |
Jun 25, 2007 | 37.47 | 37.74 | 37.21 | 37.32 | 1,103,313 | +0.04(+0.11%) |
Jun 22, 2007 | 37.37 | 37.50 | 37.10 | 37.28 | 1,383,061 | -0.30(-0.79%) |
Jun 21, 2007 | 37.23 | 37.58 | 36.88 | 37.58 | 1,155,773 | +0.35(+0.93%) |
Jun 20, 2007 | 37.75 | 37.78 | 37.20 | 37.23 | 1,294,645 | -0.51(-1.35%) |
Jun 19, 2007 | 37.48 | 37.75 | 37.25 | 37.74 | 1,019,848 | +0.25(+0.66%) |
Jun 18, 2007 | 37.42 | 37.65 | 37.26 | 37.49 | 1,098,833 | -0.03(-0.07%) |
Jun 15, 2007 | 37.95 | 38.07 | 37.48 | 37.52 | 2,227,611 | -0.22(-0.58%) |
Jun 14, 2007 | 37.56 | 37.79 | 37.48 | 37.74 | 1,203,164 | +0.26(+0.70%) |
Jun 13, 2007 | 36.88 | 37.63 | 36.71 | 37.48 | 1,982,521 | +0.75(+2.03%) |
Jun 12, 2007 | 36.87 | 37.00 | 36.53 | 36.73 | 1,670,590 | -0.18(-0.48%) |
Jun 11, 2007 | 37.34 | 37.51 | 36.87 | 36.91 | 1,544,214 | -0.42(-1.14%) |
Jun 08, 2007 | 36.73 | 37.36 | 36.57 | 37.33 | 1,594,906 | +0.60(+1.64%) |
Jun 07, 2007 | 36.90 | 37.15 | 36.73 | 36.73 | 2,023,664 | -0.37(-1.01%) |
Jun 06, 2007 | 37.10 | 37.20 | 36.66 | 37.10 | 2,300,813 | -0.01(-0.02%) |
Jun 05, 2007 | 36.76 | 37.61 | 36.26 | 37.11 | 3,410,616 | +1.20(+3.35%) |
Jun 04, 2007 | 36.65 | 36.65 | 35.71 | 35.91 | 1,374,678 | -0.01(-0.02%) |
Jun 01, 2007 | 35.73 | 35.93 | 35.60 | 35.92 | 1,675,070 | +0.26(+0.74%) |
May 31, 2007 | 35.47 | 35.66 | 35.36 | 35.65 | 1,320,533 | +0.19(+0.53%) |
May 30, 2007 | 35.02 | 35.47 | 34.96 | 35.47 | 868,652 | +0.45(+1.28%) |
May 29, 2007 | 34.96 | 35.12 | 34.85 | 35.02 | 1,628,186 | +0.04(+0.12%) |
May 25, 2007 | 34.85 | 34.98 | 34.79 | 34.97 | 1,743,091 | +0.12(+0.34%) |
May 24, 2007 | 35.14 | 35.24 | 34.83 | 34.86 | 2,716,610 | -0.23(-0.65%) |
May 23, 2007 | 35.10 | 35.25 | 35.00 | 35.08 | 2,051,014 | -0.01(-0.02%) |
May 22, 2007 | 35.32 | 35.32 | 35.02 | 35.09 | 1,681,671 | -0.14(-0.41%) |
May 21, 2007 | 35.29 | 35.75 | 35.12 | 35.24 | 2,398,666 | -0.03(-0.07%) |
May 18, 2007 | 35.19 | 35.72 | 35.14 | 35.26 | 1,989,444 | +0.13(+0.36%) |
May 17, 2007 | 35.23 | 35.29 | 35.07 | 35.14 | 1,434,767 | -0.08(-0.24%) |
May 16, 2007 | 35.14 | 35.28 | 34.95 | 35.22 | 2,491,927 | +0.17(+0.48%) |
May 15, 2007 | 35.06 | 35.20 | 34.79 | 35.05 | 3,499,780 | +0.06(+0.17%) |
May 14, 2007 | 34.91 | 35.04 | 34.77 | 34.99 | 1,716,378 | +0.08(+0.24%) |
May 11, 2007 | 34.86 | 34.96 | 34.67 | 34.91 | 904,908 | +0.13(+0.37%) |
May 10, 2007 | 34.53 | 34.86 | 34.56 | 34.78 | 2,331,941 | -0.08(-0.22%) |
May 09, 2007 | 34.78 | 34.94 | 34.67 | 34.86 | 983,775 | +0.14(+0.42%) |
May 08, 2007 | 34.57 | 34.74 | 34.22 | 34.71 | 1,213,656 | +0.00(+0.00%) |
May 07, 2007 | 34.74 | 34.93 | 34.59 | 34.71 | 687,051 | -0.03(-0.07%) |
May 04, 2007 | 34.62 | 34.84 | 34.39 | 34.74 | 841,955 | +0.14(+0.39%) |
May 03, 2007 | 34.19 | 34.60 | 34.19 | 34.60 | 971,868 | +0.42(+1.22%) |
May 02, 2007 | 34.02 | 34.26 | 33.93 | 34.19 | 654,049 | +0.10(+0.30%) |