Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 29.91 | 29.91 | 28.96 | 28.98 | 1,412,183 | -1.20(-3.98%) |
Feb 28, 2008 | 30.48 | 30.53 | 29.94 | 30.18 | 652,921 | -0.55(-1.79%) |
Feb 27, 2008 | 30.50 | 30.96 | 30.49 | 30.73 | 881,293 | +0.15(+0.50%) |
Feb 26, 2008 | 30.05 | 30.86 | 29.98 | 30.58 | 802,814 | +0.32(+1.06%) |
Feb 25, 2008 | 30.21 | 30.29 | 29.85 | 30.26 | 825,882 | +0.16(+0.53%) |
Feb 22, 2008 | 29.91 | 30.15 | 29.54 | 30.10 | 621,411 | +0.25(+0.85%) |
Feb 21, 2008 | 29.87 | 30.33 | 29.83 | 29.84 | 933,017 | +0.02(+0.06%) |
Feb 20, 2008 | 29.29 | 29.88 | 29.29 | 29.83 | 648,069 | +0.35(+1.18%) |
Feb 19, 2008 | 29.88 | 30.14 | 29.38 | 29.48 | 752,873 | -0.14(-0.46%) |
Feb 18, 2008 | 29.74 | 29.85 | 29.44 | 29.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.74 | 29.85 | 29.44 | 29.61 | 684,322 | -0.14(-0.46%) |
Feb 14, 2008 | 30.16 | 30.27 | 29.68 | 29.75 | 658,986 | -0.47(-1.57%) |
Feb 13, 2008 | 30.05 | 30.29 | 29.93 | 30.22 | 663,742 | +0.37(+1.25%) |
Feb 12, 2008 | 29.72 | 30.04 | 29.60 | 29.85 | 660,835 | +0.41(+1.41%) |
Feb 11, 2008 | 28.92 | 29.79 | 28.83 | 29.44 | 999,855 | +0.75(+2.60%) |
Feb 08, 2008 | 28.91 | 28.96 | 28.40 | 28.69 | 1,045,024 | -0.30(-1.05%) |
Feb 07, 2008 | 28.55 | 29.19 | 28.43 | 29.00 | 1,224,052 | +0.22(+0.77%) |
Feb 06, 2008 | 29.26 | 29.49 | 28.76 | 28.77 | 1,322,709 | -0.36(-1.25%) |
Feb 05, 2008 | 30.58 | 30.71 | 29.14 | 29.14 | 1,822,455 | -1.83(-5.91%) |
Feb 04, 2008 | 31.21 | 31.54 | 30.73 | 30.97 | 1,269,333 | -0.36(-1.16%) |
Feb 01, 2008 | 31.41 | 31.57 | 30.88 | 31.33 | 1,077,439 | -0.08(-0.24%) |
Jan 31, 2008 | 30.32 | 31.45 | 30.26 | 31.41 | 2,023,682 | +0.67(+2.18%) |
Jan 30, 2008 | 30.32 | 31.06 | 30.24 | 30.74 | 2,320,911 | +0.28(+0.92%) |
Jan 29, 2008 | 30.06 | 30.54 | 29.83 | 30.46 | 1,907,347 | +0.56(+1.87%) |
Jan 28, 2008 | 29.30 | 30.11 | 29.05 | 29.90 | 1,037,419 | +0.69(+2.38%) |
Jan 25, 2008 | 29.91 | 29.91 | 29.05 | 29.21 | 1,240,637 | -0.36(-1.20%) |
Jan 24, 2008 | 29.33 | 30.15 | 29.18 | 29.56 | 2,717,526 | +0.33(+1.13%) |
Jan 23, 2008 | 26.67 | 29.38 | 26.67 | 29.23 | 2,531,745 | +1.53(+5.53%) |
Jan 22, 2008 | 26.68 | 27.95 | 26.68 | 27.70 | 1,280,260 | +0.03(+0.09%) |
Jan 21, 2008 | 27.92 | 28.07 | 27.51 | 27.67 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.92 | 28.07 | 27.51 | 27.67 | 1,098,459 | -0.11(-0.40%) |
Jan 17, 2008 | 28.25 | 28.45 | 27.73 | 27.78 | 1,681,934 | -0.43(-1.53%) |
Jan 16, 2008 | 27.78 | 28.55 | 27.60 | 28.22 | 1,841,859 | +0.35(+1.25%) |
Jan 15, 2008 | 28.44 | 28.88 | 27.76 | 27.87 | 1,610,372 | -0.99(-3.43%) |
Jan 14, 2008 | 27.77 | 28.89 | 27.32 | 28.86 | 1,938,127 | +1.40(+5.09%) |
Jan 11, 2008 | 27.78 | 27.95 | 27.41 | 27.46 | 1,739,089 | -0.49(-1.76%) |
Jan 10, 2008 | 28.07 | 28.25 | 27.74 | 27.95 | 1,843,597 | -0.31(-1.11%) |
Jan 09, 2008 | 28.32 | 28.37 | 27.95 | 28.27 | 1,659,175 | -0.05(-0.18%) |
Jan 08, 2008 | 28.46 | 28.94 | 28.22 | 28.32 | 1,900,339 | -0.18(-0.62%) |
Jan 07, 2008 | 29.17 | 29.31 | 28.36 | 28.50 | 1,626,314 | -0.56(-1.92%) |
Jan 04, 2008 | 29.48 | 29.54 | 28.98 | 29.05 | 1,090,074 | -0.49(-1.66%) |
Jan 03, 2008 | 29.85 | 29.85 | 29.38 | 29.55 | 704,515 | -0.15(-0.51%) |
Jan 02, 2008 | 30.62 | 30.77 | 29.59 | 29.70 | 1,163,644 | -1.09(-3.55%) |
Jan 01, 2008 | 30.51 | 30.94 | 30.44 | 30.79 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.51 | 30.94 | 30.44 | 30.79 | 525,038 | +0.09(+0.30%) |
Dec 28, 2007 | 30.84 | 30.95 | 30.51 | 30.70 | 563,754 | +0.06(+0.19%) |
Dec 27, 2007 | 30.99 | 30.99 | 30.60 | 30.64 | 471,173 | -0.47(-1.50%) |
Dec 26, 2007 | 31.34 | 31.40 | 30.88 | 31.10 | 447,791 | -0.36(-1.16%) |
Dec 24, 2007 | 31.34 | 31.54 | 30.96 | 31.47 | 400,910 | +0.18(+0.57%) |
Dec 21, 2007 | 31.22 | 31.46 | 31.18 | 31.29 | 1,068,236 | +0.37(+1.21%) |
Dec 20, 2007 | 31.46 | 31.54 | 30.84 | 30.92 | 1,175,452 | -0.47(-1.48%) |
Dec 19, 2007 | 32.02 | 32.04 | 31.36 | 31.38 | 1,071,341 | -0.57(-1.78%) |
Dec 18, 2007 | 31.54 | 32.14 | 31.51 | 31.95 | 1,226,704 | +0.58(+1.84%) |
Dec 17, 2007 | 31.70 | 31.87 | 31.33 | 31.37 | 1,268,181 | -0.53(-1.67%) |
Dec 14, 2007 | 31.32 | 32.42 | 31.21 | 31.91 | 1,699,627 | +0.53(+1.70%) |
Dec 13, 2007 | 31.32 | 31.53 | 31.25 | 31.37 | 960,768 | -0.11(-0.35%) |
Dec 12, 2007 | 31.54 | 31.63 | 31.21 | 31.48 | 1,623,811 | +0.41(+1.31%) |
Dec 11, 2007 | 32.09 | 32.24 | 31.08 | 31.08 | 1,022,118 | -1.08(-3.37%) |
Dec 10, 2007 | 32.25 | 32.33 | 31.95 | 32.16 | 666,256 | -0.06(-0.18%) |
Dec 07, 2007 | 32.25 | 32.46 | 31.85 | 32.22 | 2,457,738 | -0.03(-0.11%) |
Dec 06, 2007 | 30.99 | 32.27 | 30.85 | 32.26 | 1,044,988 | +1.25(+4.04%) |
Dec 05, 2007 | 30.86 | 31.01 | 30.65 | 31.00 | 1,135,539 | +0.14(+0.47%) |
Dec 04, 2007 | 30.82 | 31.09 | 30.61 | 30.86 | 738,997 | -0.30(-0.95%) |
Dec 03, 2007 | 31.31 | 31.52 | 30.94 | 31.15 | 926,522 | -0.37(-1.18%) |
Nov 30, 2007 | 31.82 | 32.03 | 31.43 | 31.53 | 1,005,169 | -0.02(-0.05%) |
Nov 29, 2007 | 31.59 | 31.76 | 31.43 | 31.54 | 623,287 | -0.21(-0.67%) |
Nov 28, 2007 | 31.63 | 32.08 | 31.63 | 31.76 | 1,391,210 | +0.13(+0.40%) |
Nov 27, 2007 | 31.11 | 31.65 | 30.99 | 31.63 | 1,085,791 | +0.58(+1.88%) |
Nov 26, 2007 | 31.43 | 31.64 | 30.98 | 31.04 | 1,206,421 | -0.43(-1.37%) |
Nov 23, 2007 | 31.37 | 31.59 | 31.01 | 31.48 | 347,888 | +0.45(+1.45%) |
Nov 21, 2007 | 31.12 | 31.58 | 31.03 | 31.03 | 1,001,382 | -0.61(-1.93%) |
Nov 20, 2007 | 31.88 | 32.12 | 31.23 | 31.64 | 1,315,505 | -0.30(-0.93%) |
Nov 19, 2007 | 32.38 | 32.44 | 31.93 | 31.93 | 778,996 | -0.54(-1.67%) |
Nov 16, 2007 | 32.20 | 32.72 | 32.09 | 32.48 | 1,351,055 | +0.42(+1.32%) |
Nov 15, 2007 | 33.45 | 33.45 | 31.84 | 32.05 | 2,246,987 | -1.73(-5.11%) |
Nov 14, 2007 | 33.66 | 34.05 | 33.29 | 33.78 | 1,490,158 | +0.18(+0.53%) |
Nov 13, 2007 | 32.77 | 33.60 | 32.77 | 33.60 | 1,042,957 | +0.98(+3.01%) |
Nov 12, 2007 | 32.53 | 33.07 | 32.37 | 32.62 | 1,076,967 | +0.04(+0.13%) |
Nov 09, 2007 | 32.10 | 33.01 | 32.06 | 32.58 | 1,786,088 | +0.38(+1.18%) |
Nov 08, 2007 | 32.19 | 32.31 | 31.65 | 32.20 | 1,387,067 | +0.01(+0.03%) |
Nov 07, 2007 | 32.09 | 32.52 | 32.09 | 32.19 | 2,743,540 | -0.36(-1.12%) |
Nov 06, 2007 | 32.15 | 32.55 | 32.10 | 32.55 | 866,415 | +0.44(+1.37%) |
Nov 05, 2007 | 32.30 | 32.35 | 31.83 | 32.11 | 985,133 | -0.23(-0.71%) |
Nov 02, 2007 | 32.72 | 32.72 | 32.05 | 32.34 | 1,665,520 | +0.12(+0.37%) |
Nov 01, 2007 | 32.46 | 32.81 | 32.18 | 32.22 | 1,211,115 | -0.38(-1.17%) |
Oct 31, 2007 | 32.31 | 32.66 | 32.17 | 32.60 | 1,261,539 | +0.37(+1.16%) |
Oct 30, 2007 | 32.09 | 32.55 | 32.09 | 32.23 | 1,649,814 | +0.07(+0.21%) |
Oct 29, 2007 | 32.18 | 32.36 | 31.76 | 32.16 | 1,492,284 | +0.28(+0.88%) |
Oct 26, 2007 | 32.01 | 32.22 | 31.76 | 31.88 | 1,322,355 | +0.17(+0.53%) |
Oct 25, 2007 | 32.09 | 32.18 | 31.32 | 31.71 | 1,269,097 | -0.41(-1.27%) |
Oct 24, 2007 | 31.54 | 32.17 | 31.26 | 32.12 | 1,935,352 | +0.35(+1.09%) |
Oct 23, 2007 | 31.67 | 32.52 | 31.08 | 31.77 | 3,218,738 | +1.37(+4.51%) |
Oct 22, 2007 | 29.83 | 30.68 | 29.83 | 30.40 | 1,421,195 | +0.48(+1.61%) |
Oct 19, 2007 | 30.44 | 30.55 | 29.91 | 29.92 | 1,493,229 | -0.56(-1.83%) |
Oct 18, 2007 | 30.68 | 30.80 | 30.36 | 30.48 | 799,577 | -0.28(-0.91%) |
Oct 17, 2007 | 31.25 | 31.36 | 30.64 | 30.76 | 1,278,472 | -0.39(-1.25%) |
Oct 16, 2007 | 30.87 | 31.26 | 30.83 | 31.15 | 1,006,350 | +0.26(+0.85%) |
Oct 15, 2007 | 31.86 | 31.88 | 30.71 | 30.88 | 1,065,512 | -0.76(-2.41%) |
Oct 12, 2007 | 31.50 | 31.76 | 31.22 | 31.65 | 980,626 | +0.34(+1.08%) |
Oct 11, 2007 | 31.25 | 32.08 | 31.18 | 31.31 | 2,950,323 | +0.09(+0.30%) |
Oct 10, 2007 | 33.03 | 33.08 | 31.08 | 31.21 | 2,856,796 | -2.15(-6.45%) |
Oct 09, 2007 | 33.00 | 33.36 | 32.99 | 33.36 | 444,485 | +0.39(+1.18%) |
Oct 08, 2007 | 32.97 | 33.15 | 32.87 | 32.98 | 554,779 | -0.03(-0.08%) |
Oct 05, 2007 | 32.25 | 33.00 | 32.23 | 33.00 | 885,191 | +0.92(+2.88%) |
Oct 04, 2007 | 32.40 | 32.49 | 32.01 | 32.08 | 262,274 | -0.25(-0.79%) |
Oct 03, 2007 | 32.22 | 32.54 | 32.12 | 32.33 | 509,315 | -0.07(-0.21%) |
Oct 02, 2007 | 32.42 | 32.49 | 32.15 | 32.40 | 743,721 | +0.04(+0.13%) |
Oct 01, 2007 | 32.38 | 32.49 | 32.09 | 32.36 | 990,408 | +0.08(+0.24%) |
Sep 28, 2007 | 32.76 | 32.84 | 32.15 | 32.28 | 792,728 | -0.41(-1.27%) |
Sep 27, 2007 | 32.59 | 32.88 | 32.52 | 32.70 | 567,415 | +0.26(+0.81%) |
Sep 26, 2007 | 32.45 | 32.55 | 32.19 | 32.43 | 819,652 | +0.14(+0.45%) |
Sep 25, 2007 | 32.47 | 32.59 | 32.22 | 32.29 | 1,202,259 | -0.27(-0.83%) |
Sep 24, 2007 | 32.65 | 33.13 | 32.56 | 32.56 | 1,365,929 | -0.25(-0.77%) |
Sep 21, 2007 | 33.04 | 33.04 | 32.60 | 32.81 | 1,206,510 | +0.13(+0.39%) |
Sep 20, 2007 | 32.14 | 32.81 | 32.01 | 32.69 | 1,423,793 | +0.67(+2.09%) |
Sep 19, 2007 | 31.88 | 32.25 | 31.80 | 32.02 | 1,242,881 | +0.30(+0.96%) |
Sep 18, 2007 | 31.19 | 31.81 | 31.06 | 31.71 | 1,410,921 | +0.74(+2.38%) |
Sep 17, 2007 | 31.18 | 31.28 | 30.94 | 30.98 | 743,603 | -0.26(-0.84%) |
Sep 14, 2007 | 30.96 | 31.37 | 30.95 | 31.24 | 787,650 | +0.03(+0.11%) |
Sep 13, 2007 | 31.79 | 31.79 | 31.15 | 31.21 | 1,288,345 | -0.43(-1.37%) |
Sep 12, 2007 | 31.76 | 32.17 | 31.55 | 31.64 | 1,696,105 | -0.23(-0.72%) |
Sep 11, 2007 | 31.30 | 31.91 | 31.17 | 31.87 | 792,964 | +0.64(+2.03%) |
Sep 10, 2007 | 31.68 | 31.84 | 31.06 | 31.23 | 1,139,554 | -0.42(-1.34%) |
Sep 07, 2007 | 31.95 | 32.19 | 31.64 | 31.65 | 988,518 | -0.66(-2.04%) |
Sep 06, 2007 | 32.37 | 32.50 | 32.09 | 32.31 | 908,100 | -0.06(-0.18%) |
Sep 05, 2007 | 32.77 | 32.78 | 32.29 | 32.37 | 813,039 | -0.61(-1.85%) |
Sep 04, 2007 | 32.84 | 33.10 | 32.54 | 32.98 | 759,190 | +0.36(+1.12%) |
Aug 31, 2007 | 32.45 | 32.81 | 32.31 | 32.62 | 717,387 | +0.49(+1.53%) |
Aug 30, 2007 | 32.52 | 32.46 | 31.95 | 32.13 | 1,030,558 | -0.39(-1.20%) |
Aug 29, 2007 | 32.48 | 32.60 | 32.14 | 32.52 | 1,329,912 | +0.14(+0.42%) |
Aug 28, 2007 | 33.26 | 33.36 | 32.38 | 32.38 | 1,021,347 | -1.14(-3.41%) |
Aug 27, 2007 | 32.95 | 33.65 | 32.95 | 33.53 | 894,756 | +0.40(+1.20%) |
Aug 24, 2007 | 33.25 | 33.25 | 33.00 | 33.13 | 852,126 | -0.20(-0.61%) |
Aug 23, 2007 | 33.23 | 33.49 | 33.20 | 33.33 | 923,806 | +0.16(+0.49%) |
Aug 22, 2007 | 32.83 | 33.23 | 32.67 | 33.17 | 1,233,670 | +0.63(+1.93%) |
Aug 21, 2007 | 32.90 | 32.94 | 32.37 | 32.54 | 1,220,916 | -0.45(-1.36%) |
Aug 20, 2007 | 32.84 | 33.12 | 32.57 | 32.99 | 1,404,072 | +0.15(+0.46%) |
Aug 17, 2007 | 32.45 | 32.99 | 32.09 | 32.84 | 2,132,205 | +1.13(+3.58%) |
Aug 16, 2007 | 31.51 | 31.77 | 30.43 | 31.70 | 2,553,781 | -0.25(-0.80%) |
Aug 15, 2007 | 32.31 | 32.82 | 31.94 | 31.96 | 1,489,922 | -0.34(-1.05%) |
Aug 14, 2007 | 32.86 | 32.87 | 32.25 | 32.30 | 1,773,925 | -0.44(-1.35%) |
Aug 13, 2007 | 31.97 | 32.84 | 31.76 | 32.74 | 2,033,129 | +0.85(+2.66%) |
Aug 10, 2007 | 32.22 | 32.31 | 31.33 | 31.89 | 3,429,644 | -0.54(-1.67%) |
Aug 09, 2007 | 32.81 | 32.93 | 32.30 | 32.43 | 2,453,288 | -0.80(-2.42%) |
Aug 08, 2007 | 33.24 | 33.36 | 32.94 | 33.24 | 2,965,202 | +0.00(+0.00%) |
Aug 07, 2007 | 33.45 | 33.70 | 32.92 | 33.24 | 3,096,988 | -0.42(-1.26%) |
Aug 06, 2007 | 33.64 | 34.10 | 33.20 | 33.66 | 2,833,064 | +0.06(+0.18%) |
Aug 03, 2007 | 33.81 | 34.04 | 33.60 | 33.60 | 2,544,452 | -0.39(-1.15%) |
Aug 02, 2007 | 34.03 | 34.30 | 33.91 | 33.99 | 1,999,592 | -0.02(-0.05%) |
Aug 01, 2007 | 34.08 | 34.66 | 33.64 | 34.01 | 2,632,771 | -0.25(-0.74%) |
Jul 31, 2007 | 34.44 | 34.64 | 34.26 | 34.26 | 3,490,272 | -0.08(-0.22%) |
Jul 30, 2007 | 33.83 | 34.43 | 33.75 | 34.34 | 2,391,764 | +0.43(+1.27%) |
Jul 27, 2007 | 33.87 | 34.57 | 33.74 | 33.91 | 3,601,630 | -0.09(-0.27%) |
Jul 26, 2007 | 35.65 | 35.69 | 33.42 | 34.00 | 4,288,995 | -1.89(-5.26%) |
Jul 25, 2007 | 36.24 | 36.48 | 35.82 | 35.89 | 3,018,496 | -0.18(-0.49%) |
Jul 24, 2007 | 37.26 | 37.60 | 35.61 | 36.07 | 3,262,243 | -2.19(-5.73%) |
Jul 23, 2007 | 37.37 | 38.57 | 37.37 | 38.26 | 963,602 | +0.17(+0.44%) |
Jul 20, 2007 | 38.58 | 38.60 | 38.01 | 38.09 | 907,510 | -0.45(-1.16%) |
Jul 19, 2007 | 38.82 | 38.86 | 38.38 | 38.54 | 725,893 | -0.07(-0.18%) |
Jul 18, 2007 | 39.04 | 39.09 | 38.27 | 38.61 | 834,897 | -0.47(-1.19%) |
Jul 17, 2007 | 38.89 | 39.21 | 38.80 | 39.07 | 486,170 | +0.27(+0.70%) |
Jul 16, 2007 | 38.83 | 38.95 | 38.49 | 38.80 | 593,158 | -0.15(-0.39%) |
Jul 13, 2007 | 38.98 | 39.21 | 38.92 | 38.95 | 826,383 | -0.22(-0.56%) |
Jul 12, 2007 | 39.02 | 39.17 | 38.63 | 39.17 | 966,908 | +0.16(+0.41%) |
Jul 11, 2007 | 38.28 | 39.01 | 38.01 | 39.01 | 1,793,173 | +1.03(+2.72%) |
Jul 10, 2007 | 38.51 | 38.58 | 37.98 | 37.98 | 1,015,914 | -0.64(-1.64%) |
Jul 09, 2007 | 38.17 | 38.62 | 37.84 | 38.62 | 1,227,293 | +0.41(+1.09%) |
Jul 06, 2007 | 38.17 | 38.23 | 37.88 | 38.20 | 562,927 | -0.12(-0.31%) |
Jul 05, 2007 | 38.41 | 38.41 | 37.80 | 38.32 | 769,228 | +0.00(+0.00%) |
Jul 03, 2007 | 38.11 | 38.36 | 37.94 | 38.32 | 599,417 | +0.21(+0.56%) |
Jul 02, 2007 | 37.68 | 38.11 | 37.55 | 38.11 | 1,034,337 | +0.49(+1.31%) |
Jun 29, 2007 | 37.62 | 37.84 | 37.45 | 37.62 | 1,290,116 | +0.02(+0.05%) |
Jun 28, 2007 | 37.62 | 37.75 | 37.45 | 37.60 | 963,846 | -0.03(-0.07%) |
Jun 27, 2007 | 37.24 | 37.69 | 37.17 | 37.62 | 1,960,269 | +0.08(+0.20%) |
Jun 26, 2007 | 37.41 | 37.61 | 37.24 | 37.55 | 972,694 | +0.29(+0.77%) |
Jun 25, 2007 | 37.40 | 37.68 | 37.15 | 37.26 | 1,105,190 | +0.04(+0.11%) |
Jun 22, 2007 | 37.30 | 37.44 | 37.04 | 37.22 | 1,385,414 | -0.30(-0.79%) |
Jun 21, 2007 | 37.17 | 37.51 | 36.82 | 37.51 | 1,157,739 | +0.35(+0.93%) |
Jun 20, 2007 | 37.68 | 37.72 | 37.13 | 37.17 | 1,296,847 | -0.51(-1.35%) |
Jun 19, 2007 | 37.42 | 37.68 | 37.18 | 37.68 | 1,021,583 | +0.25(+0.66%) |
Jun 18, 2007 | 37.35 | 37.58 | 37.19 | 37.43 | 1,100,702 | -0.03(-0.07%) |
Jun 15, 2007 | 37.89 | 38.01 | 37.41 | 37.45 | 2,231,400 | -0.22(-0.58%) |
Jun 14, 2007 | 37.50 | 37.73 | 37.42 | 37.68 | 1,205,211 | +0.26(+0.70%) |
Jun 13, 2007 | 36.82 | 37.56 | 36.65 | 37.41 | 1,985,894 | +0.75(+2.03%) |
Jun 12, 2007 | 36.81 | 36.94 | 36.47 | 36.67 | 1,673,432 | -0.18(-0.48%) |
Jun 11, 2007 | 37.28 | 37.45 | 36.80 | 36.85 | 1,546,841 | -0.42(-1.14%) |
Jun 08, 2007 | 36.67 | 37.29 | 36.51 | 37.27 | 1,597,619 | +0.60(+1.64%) |
Jun 07, 2007 | 36.84 | 37.08 | 36.67 | 36.67 | 2,027,107 | -0.37(-1.01%) |
Jun 06, 2007 | 37.04 | 37.13 | 36.60 | 37.04 | 2,304,727 | -0.01(-0.02%) |
Jun 05, 2007 | 36.69 | 37.55 | 36.20 | 37.05 | 3,416,418 | +1.20(+3.35%) |
Jun 04, 2007 | 36.59 | 36.59 | 35.65 | 35.85 | 1,377,016 | -0.01(-0.02%) |
Jun 01, 2007 | 35.67 | 35.87 | 35.54 | 35.85 | 1,677,919 | +0.26(+0.74%) |
May 31, 2007 | 35.41 | 35.60 | 35.30 | 35.59 | 1,322,780 | +0.19(+0.53%) |
May 30, 2007 | 34.96 | 35.41 | 34.90 | 35.41 | 870,130 | +0.45(+1.28%) |
May 29, 2007 | 34.90 | 35.06 | 34.79 | 34.96 | 1,630,955 | +0.04(+0.12%) |
May 25, 2007 | 34.79 | 34.92 | 34.73 | 34.91 | 1,746,056 | +0.12(+0.34%) |
May 24, 2007 | 35.08 | 35.18 | 34.77 | 34.80 | 2,721,231 | -0.23(-0.65%) |
May 23, 2007 | 35.04 | 35.19 | 34.94 | 35.02 | 2,054,503 | -0.01(-0.02%) |
May 22, 2007 | 35.26 | 35.26 | 34.96 | 35.03 | 1,684,532 | -0.14(-0.41%) |
May 21, 2007 | 35.23 | 35.69 | 35.06 | 35.18 | 2,402,746 | -0.03(-0.07%) |
May 18, 2007 | 35.13 | 35.66 | 35.08 | 35.20 | 1,992,828 | +0.13(+0.36%) |
May 17, 2007 | 35.17 | 35.23 | 35.01 | 35.08 | 1,437,207 | -0.08(-0.24%) |
May 16, 2007 | 35.08 | 35.22 | 34.89 | 35.16 | 2,496,166 | +0.17(+0.48%) |
May 15, 2007 | 35.00 | 35.14 | 34.73 | 34.99 | 3,505,733 | +0.06(+0.17%) |
May 14, 2007 | 34.85 | 34.98 | 34.71 | 34.93 | 1,719,297 | +0.08(+0.24%) |
May 11, 2007 | 34.80 | 34.90 | 34.61 | 34.85 | 906,447 | +0.13(+0.37%) |
May 10, 2007 | 34.47 | 34.80 | 34.50 | 34.72 | 2,335,908 | -0.08(-0.22%) |
May 09, 2007 | 34.72 | 34.88 | 34.61 | 34.80 | 985,448 | +0.14(+0.42%) |
May 08, 2007 | 34.51 | 34.69 | 34.16 | 34.65 | 1,215,721 | +0.00(+0.00%) |
May 07, 2007 | 34.68 | 34.87 | 34.53 | 34.65 | 688,219 | -0.03(-0.07%) |
May 04, 2007 | 34.56 | 34.78 | 34.33 | 34.68 | 843,388 | +0.14(+0.39%) |
May 03, 2007 | 34.13 | 34.54 | 34.13 | 34.54 | 973,521 | +0.41(+1.22%) |
May 02, 2007 | 33.96 | 34.20 | 33.87 | 34.13 | 655,162 | +0.10(+0.30%) |
May 01, 2007 | 33.89 | 34.09 | 33.70 | 34.03 | 1,130,263 | +0.32(+0.95%) |
Apr 30, 2007 | 33.95 | 34.11 | 33.64 | 33.70 | 875,744 | -0.27(-0.80%) |
Apr 27, 2007 | 34.08 | 34.08 | 33.81 | 33.97 | 700,384 | -0.16(-0.47%) |
Apr 26, 2007 | 34.57 | 34.58 | 34.00 | 34.14 | 1,063,741 | -0.37(-1.08%) |
Apr 25, 2007 | 34.39 | 34.62 | 34.04 | 34.51 | 1,558,331 | +0.15(+0.44%) |
Apr 24, 2007 | 33.44 | 34.69 | 33.44 | 34.36 | 2,265,631 | +0.96(+2.87%) |
Apr 23, 2007 | 33.87 | 34.05 | 33.06 | 33.40 | 1,068,464 | +0.01(+0.03%) |
Apr 20, 2007 | 33.15 | 33.45 | 33.04 | 33.39 | 1,678,650 | +0.64(+1.94%) |
Apr 19, 2007 | 32.41 | 33.09 | 32.32 | 32.76 | 1,392,425 | +0.25(+0.76%) |
Apr 18, 2007 | 32.41 | 32.60 | 32.18 | 32.51 | 1,029,183 | +0.14(+0.42%) |
Apr 17, 2007 | 32.09 | 32.49 | 31.92 | 32.37 | 1,081,489 | +0.19(+0.58%) |
Apr 16, 2007 | 31.91 | 32.26 | 31.91 | 32.19 | 827,328 | +0.33(+1.04%) |
Apr 13, 2007 | 31.86 | 31.97 | 31.71 | 31.86 | 1,213,359 | +0.01(+0.03%) |
Apr 12, 2007 | 31.61 | 31.97 | 31.54 | 31.85 | 1,389,193 | +0.31(+0.99%) |
Apr 11, 2007 | 31.59 | 31.61 | 31.48 | 31.54 | 1,083,757 | -0.09(-0.29%) |
Apr 10, 2007 | 31.63 | 31.76 | 31.59 | 31.63 | 688,810 | +0.06(+0.19%) |
Apr 09, 2007 | 31.52 | 31.59 | 31.43 | 31.57 | 402,799 | +0.12(+0.38%) |
Apr 05, 2007 | 31.31 | 31.48 | 31.30 | 31.45 | 394,061 | +0.08(+0.24%) |
Apr 04, 2007 | 31.68 | 31.77 | 31.32 | 31.37 | 625,252 | -0.35(-1.09%) |
Apr 03, 2007 | 31.44 | 31.76 | 31.37 | 31.72 | 819,061 | +0.29(+0.92%) |
Apr 02, 2007 | 30.91 | 31.54 | 30.91 | 31.43 | 918,610 | +0.57(+1.84%) |
Mar 30, 2007 | 30.97 | 31.20 | 30.60 | 30.87 | 1,056,781 | -0.08(-0.27%) |
Mar 29, 2007 | 31.22 | 31.25 | 30.77 | 30.95 | 730,023 | -0.10(-0.33%) |
Mar 28, 2007 | 31.63 | 31.63 | 30.96 | 31.05 | 1,093,735 | -0.62(-1.95%) |
Mar 27, 2007 | 31.69 | 31.71 | 31.52 | 31.67 | 861,573 | -0.21(-0.66%) |
Mar 26, 2007 | 31.93 | 32.09 | 31.70 | 31.88 | 966,843 | -0.09(-0.29%) |
Mar 23, 2007 | 31.86 | 32.13 | 31.80 | 31.98 | 989,581 | +0.01(+0.03%) |
Mar 22, 2007 | 31.44 | 32.03 | 31.41 | 31.97 | 1,168,721 | +0.44(+1.40%) |
Mar 21, 2007 | 31.43 | 31.65 | 31.24 | 31.53 | 1,073,778 | +0.18(+0.57%) |
Mar 20, 2007 | 31.41 | 31.52 | 31.28 | 31.35 | 681,032 | +0.00(+0.00%) |
Mar 19, 2007 | 31.42 | 31.54 | 31.23 | 31.35 | 819,964 | +0.04(+0.14%) |
Mar 16, 2007 | 31.39 | 31.54 | 31.15 | 31.31 | 1,118,405 | +0.02(+0.05%) |
Mar 15, 2007 | 31.27 | 31.54 | 31.24 | 31.29 | 644,994 | +0.06(+0.19%) |
Mar 14, 2007 | 31.33 | 31.40 | 30.71 | 31.23 | 1,471,500 | +0.00(+0.00%) |
Mar 13, 2007 | 31.56 | 31.54 | 31.09 | 31.23 | 1,146,875 | -0.33(-1.05%) |
Mar 12, 2007 | 31.51 | 31.71 | 31.39 | 31.56 | 1,018,040 | +0.01(+0.03%) |
Mar 09, 2007 | 31.84 | 31.93 | 31.37 | 31.55 | 691,880 | -0.19(-0.61%) |
Mar 08, 2007 | 31.67 | 31.83 | 31.51 | 31.75 | 757,419 | +0.27(+0.86%) |
Mar 07, 2007 | 31.43 | 31.63 | 31.25 | 31.48 | 603,668 | -0.08(-0.27%) |
Mar 06, 2007 | 31.26 | 31.65 | 31.16 | 31.56 | 1,765,541 | +0.64(+2.05%) |
Mar 05, 2007 | 31.78 | 31.88 | 30.41 | 30.93 | 1,410,803 | -1.02(-3.21%) |
Mar 02, 2007 | 32.54 | 32.72 | 31.91 | 31.95 | 1,084,524 | -0.75(-2.30%) |