Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 35.87 | 36.00 | 34.89 | 35.07 | 172,667 | -1.27(-3.49%) |
Feb 28, 2008 | 36.69 | 36.85 | 35.64 | 36.33 | 204,541 | -0.63(-1.69%) |
Feb 27, 2008 | 37.25 | 37.85 | 36.46 | 36.96 | 218,348 | -0.76(-2.01%) |
Feb 26, 2008 | 37.14 | 37.94 | 36.98 | 37.72 | 337,884 | +0.38(+1.00%) |
Feb 25, 2008 | 36.86 | 37.50 | 36.46 | 37.34 | 134,991 | +0.50(+1.36%) |
Feb 22, 2008 | 36.84 | 37.23 | 35.97 | 36.84 | 139,653 | +0.18(+0.49%) |
Feb 21, 2008 | 37.54 | 38.27 | 36.66 | 36.66 | 138,295 | -0.58(-1.55%) |
Feb 20, 2008 | 37.18 | 37.47 | 36.60 | 37.24 | 164,863 | -0.04(-0.10%) |
Feb 19, 2008 | 37.58 | 38.04 | 36.87 | 37.28 | 133,338 | +0.01(+0.02%) |
Feb 18, 2008 | 36.92 | 37.61 | 36.69 | 37.27 | 186,728 | +0.00(+0.00%) |
Feb 15, 2008 | 36.92 | 37.61 | 36.69 | 37.27 | 186,728 | +0.05(+0.13%) |
Feb 14, 2008 | 38.61 | 38.61 | 36.93 | 37.22 | 134,922 | -1.25(-3.25%) |
Feb 13, 2008 | 38.14 | 38.75 | 37.97 | 38.47 | 207,088 | +0.82(+2.18%) |
Feb 12, 2008 | 36.63 | 37.88 | 36.63 | 37.65 | 251,137 | +0.95(+2.58%) |
Feb 11, 2008 | 37.05 | 37.63 | 36.42 | 36.71 | 142,484 | -0.36(-0.97%) |
Feb 08, 2008 | 37.74 | 38.39 | 36.71 | 37.07 | 226,058 | -0.84(-2.21%) |
Feb 07, 2008 | 36.60 | 37.90 | 36.60 | 37.90 | 264,165 | +1.25(+3.41%) |
Feb 06, 2008 | 37.32 | 37.91 | 36.63 | 36.65 | 192,310 | -0.39(-1.06%) |
Feb 05, 2008 | 37.51 | 38.18 | 36.93 | 37.04 | 201,071 | -1.23(-3.23%) |
Feb 04, 2008 | 38.51 | 38.87 | 38.06 | 38.28 | 334,408 | -0.38(-0.97%) |
Feb 01, 2008 | 38.63 | 38.83 | 37.25 | 38.65 | 369,761 | +0.45(+1.19%) |
Jan 31, 2008 | 37.05 | 38.49 | 36.71 | 38.20 | 431,368 | +0.52(+1.37%) |
Jan 30, 2008 | 38.39 | 39.04 | 37.57 | 37.68 | 234,623 | -1.01(-2.61%) |
Jan 29, 2008 | 39.66 | 39.66 | 37.96 | 38.69 | 218,038 | -0.98(-2.46%) |
Jan 28, 2008 | 38.04 | 39.67 | 37.38 | 39.67 | 274,715 | +1.56(+4.08%) |
Jan 25, 2008 | 39.08 | 39.08 | 37.91 | 38.11 | 215,899 | -0.37(-0.95%) |
Jan 24, 2008 | 37.52 | 39.08 | 37.52 | 38.48 | 510,993 | +0.89(+2.37%) |
Jan 23, 2008 | 35.94 | 37.82 | 35.60 | 37.59 | 567,497 | +0.73(+1.97%) |
Jan 22, 2008 | 35.07 | 37.59 | 34.89 | 36.86 | 394,693 | +0.19(+0.51%) |
Jan 21, 2008 | 37.95 | 38.58 | 36.37 | 36.68 | 463,128 | +0.00(+0.00%) |
Jan 18, 2008 | 37.95 | 38.58 | 36.37 | 36.68 | 463,128 | -1.55(-4.05%) |
Jan 17, 2008 | 38.90 | 39.58 | 38.07 | 38.22 | 351,054 | -0.36(-0.93%) |
Jan 16, 2008 | 37.83 | 39.22 | 37.51 | 38.58 | 543,297 | +0.99(+2.64%) |
Jan 15, 2008 | 36.82 | 38.25 | 36.73 | 37.59 | 303,824 | +0.29(+0.78%) |
Jan 14, 2008 | 36.68 | 37.58 | 36.44 | 37.30 | 162,544 | +0.84(+2.29%) |
Jan 11, 2008 | 36.39 | 37.23 | 36.04 | 36.46 | 237,362 | -0.05(-0.13%) |
Jan 10, 2008 | 35.69 | 37.19 | 35.64 | 36.51 | 267,913 | +0.43(+1.19%) |
Jan 09, 2008 | 34.99 | 36.41 | 34.59 | 36.08 | 217,157 | +1.00(+2.85%) |
Jan 08, 2008 | 36.01 | 36.91 | 35.08 | 35.08 | 402,231 | -0.81(-2.26%) |
Jan 07, 2008 | 35.07 | 36.39 | 35.07 | 35.89 | 225,999 | +0.91(+2.61%) |
Jan 04, 2008 | 35.59 | 35.67 | 34.80 | 34.98 | 207,122 | -1.05(-2.91%) |
Jan 03, 2008 | 36.09 | 36.72 | 35.84 | 36.03 | 228,637 | +0.07(+0.20%) |
Jan 02, 2008 | 36.40 | 37.06 | 35.68 | 35.96 | 188,760 | -0.68(-1.86%) |
Jan 01, 2008 | 37.52 | 37.93 | 36.64 | 36.64 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 37.52 | 37.93 | 36.64 | 36.64 | 169,978 | -1.01(-2.68%) |
Dec 28, 2007 | 38.14 | 38.28 | 37.57 | 37.64 | 136,946 | -0.19(-0.50%) |
Dec 27, 2007 | 38.17 | 38.33 | 37.83 | 37.83 | 198,019 | -0.63(-1.63%) |
Dec 26, 2007 | 38.21 | 38.69 | 37.90 | 38.46 | 137,766 | -0.19(-0.49%) |
Dec 24, 2007 | 38.51 | 38.69 | 38.17 | 38.65 | 73,518 | +0.48(+1.25%) |
Dec 21, 2007 | 38.13 | 38.60 | 37.80 | 38.17 | 602,211 | +0.65(+1.73%) |
Dec 20, 2007 | 37.38 | 37.64 | 36.40 | 37.52 | 245,513 | +0.13(+0.36%) |
Dec 19, 2007 | 36.96 | 37.52 | 36.49 | 37.39 | 254,897 | +0.16(+0.44%) |
Dec 18, 2007 | 35.60 | 37.26 | 35.36 | 37.22 | 260,462 | +2.03(+5.78%) |
Dec 17, 2007 | 35.05 | 35.82 | 34.67 | 35.19 | 161,488 | -0.09(-0.27%) |
Dec 14, 2007 | 35.39 | 36.03 | 35.00 | 35.28 | 141,559 | -0.70(-1.93%) |
Dec 13, 2007 | 35.50 | 36.02 | 35.03 | 35.98 | 143,857 | +0.22(+0.61%) |
Dec 12, 2007 | 35.65 | 36.46 | 35.14 | 35.76 | 147,667 | +0.77(+2.21%) |
Dec 11, 2007 | 36.22 | 36.66 | 34.92 | 34.99 | 267,933 | -1.08(-2.99%) |
Dec 10, 2007 | 36.24 | 36.68 | 35.68 | 36.07 | 268,827 | -0.15(-0.41%) |
Dec 07, 2007 | 35.95 | 36.23 | 35.46 | 36.21 | 144,615 | +0.33(+0.91%) |
Dec 06, 2007 | 34.55 | 35.89 | 34.47 | 35.89 | 201,648 | +1.31(+3.80%) |
Dec 05, 2007 | 34.22 | 34.75 | 33.94 | 34.57 | 154,311 | +0.85(+2.53%) |
Dec 04, 2007 | 33.63 | 34.14 | 33.13 | 33.72 | 112,284 | -0.11(-0.32%) |
Dec 03, 2007 | 34.54 | 34.59 | 33.71 | 33.83 | 125,040 | -0.67(-1.95%) |
Nov 30, 2007 | 34.61 | 35.17 | 34.05 | 34.50 | 254,381 | +0.17(+0.50%) |
Nov 29, 2007 | 34.81 | 34.81 | 33.86 | 34.33 | 229,845 | -0.55(-1.59%) |
Nov 28, 2007 | 34.04 | 35.44 | 33.71 | 34.89 | 326,967 | +1.46(+4.37%) |
Nov 27, 2007 | 32.89 | 33.99 | 32.67 | 33.42 | 117,096 | +0.59(+1.81%) |
Nov 26, 2007 | 33.90 | 34.03 | 32.68 | 32.83 | 122,504 | -1.07(-3.16%) |
Nov 23, 2007 | 33.01 | 34.22 | 33.01 | 33.90 | 81,778 | +1.24(+3.81%) |
Nov 21, 2007 | 33.28 | 33.71 | 32.66 | 32.66 | 272,820 | -0.78(-2.34%) |
Nov 20, 2007 | 33.88 | 34.10 | 32.49 | 33.44 | 326,828 | -0.51(-1.50%) |
Nov 19, 2007 | 34.85 | 35.34 | 33.66 | 33.95 | 162,656 | -1.23(-3.49%) |
Nov 16, 2007 | 35.83 | 35.95 | 34.62 | 35.17 | 219,640 | -0.55(-1.53%) |
Nov 15, 2007 | 35.72 | 35.98 | 35.17 | 35.72 | 242,528 | -0.04(-0.11%) |
Nov 14, 2007 | 36.11 | 36.35 | 35.42 | 35.76 | 230,335 | -0.54(-1.49%) |
Nov 13, 2007 | 34.48 | 36.35 | 34.48 | 36.30 | 242,357 | +1.85(+5.38%) |
Nov 12, 2007 | 33.91 | 35.04 | 33.30 | 34.45 | 223,161 | +0.73(+2.18%) |
Nov 09, 2007 | 32.60 | 34.27 | 32.35 | 33.71 | 223,178 | +0.60(+1.82%) |
Nov 08, 2007 | 31.60 | 33.23 | 31.27 | 33.11 | 151,584 | +1.85(+5.93%) |
Nov 07, 2007 | 32.79 | 33.06 | 31.21 | 31.26 | 165,173 | -2.00(-6.02%) |
Nov 06, 2007 | 32.90 | 33.35 | 32.09 | 33.26 | 126,655 | +0.34(+1.02%) |
Nov 05, 2007 | 33.02 | 33.45 | 32.49 | 32.92 | 123,935 | -0.58(-1.73%) |
Nov 02, 2007 | 33.52 | 33.96 | 32.45 | 33.50 | 101,355 | +0.37(+1.11%) |
Nov 01, 2007 | 35.14 | 35.54 | 33.06 | 33.13 | 200,138 | -2.49(-6.98%) |
Oct 31, 2007 | 35.58 | 35.95 | 34.74 | 35.62 | 152,994 | +0.27(+0.77%) |
Oct 30, 2007 | 35.10 | 35.59 | 34.60 | 35.35 | 108,468 | +0.08(+0.22%) |
Oct 29, 2007 | 35.88 | 35.89 | 35.06 | 35.27 | 112,887 | -0.53(-1.48%) |
Oct 26, 2007 | 34.98 | 35.80 | 34.34 | 35.80 | 150,622 | +1.43(+4.16%) |
Oct 25, 2007 | 34.33 | 34.89 | 33.70 | 34.37 | 96,454 | +0.13(+0.37%) |
Oct 24, 2007 | 34.08 | 34.35 | 33.23 | 34.24 | 103,199 | -0.16(-0.45%) |
Oct 23, 2007 | 34.98 | 34.98 | 33.85 | 34.40 | 131,983 | -0.41(-1.17%) |
Oct 22, 2007 | 33.26 | 34.98 | 32.83 | 34.81 | 162,601 | +1.34(+4.02%) |
Oct 19, 2007 | 34.92 | 34.92 | 33.42 | 33.46 | 162,811 | -1.49(-4.25%) |
Oct 18, 2007 | 34.31 | 34.96 | 34.06 | 34.95 | 89,848 | +0.44(+1.27%) |
Oct 17, 2007 | 34.98 | 34.98 | 33.83 | 34.51 | 99,376 | -0.06(-0.18%) |
Oct 16, 2007 | 34.67 | 35.00 | 34.32 | 34.57 | 184,864 | -0.17(-0.50%) |
Oct 15, 2007 | 35.55 | 35.55 | 34.27 | 34.74 | 103,333 | -0.87(-2.44%) |
Oct 12, 2007 | 35.46 | 35.80 | 35.24 | 35.61 | 110,463 | +0.16(+0.46%) |
Oct 11, 2007 | 36.28 | 36.47 | 35.09 | 35.45 | 128,390 | -0.70(-1.92%) |
Oct 10, 2007 | 35.89 | 36.23 | 35.60 | 36.14 | 121,060 | +0.12(+0.33%) |
Oct 09, 2007 | 35.59 | 36.11 | 34.96 | 36.03 | 86,127 | +0.55(+1.54%) |
Oct 08, 2007 | 35.34 | 35.90 | 35.09 | 35.48 | 111,402 | -0.06(-0.18%) |
Oct 05, 2007 | 35.53 | 35.96 | 35.18 | 35.54 | 268,058 | +0.37(+1.04%) |
Oct 04, 2007 | 35.46 | 35.87 | 35.14 | 35.17 | 199,666 | -0.09(-0.24%) |
Oct 03, 2007 | 35.51 | 35.74 | 34.79 | 35.26 | 161,268 | -0.52(-1.44%) |
Oct 02, 2007 | 35.14 | 35.93 | 35.10 | 35.78 | 161,895 | +0.45(+1.26%) |
Oct 01, 2007 | 34.33 | 35.33 | 34.06 | 35.33 | 237,370 | +1.09(+3.20%) |
Sep 28, 2007 | 34.42 | 34.78 | 33.85 | 34.24 | 142,038 | -0.27(-0.79%) |
Sep 27, 2007 | 34.62 | 34.68 | 34.24 | 34.51 | 118,277 | +0.08(+0.23%) |
Sep 26, 2007 | 33.78 | 34.90 | 33.78 | 34.43 | 158,112 | +0.96(+2.87%) |
Sep 25, 2007 | 33.64 | 34.48 | 32.92 | 33.47 | 327,231 | -0.41(-1.20%) |
Sep 24, 2007 | 34.28 | 34.85 | 33.65 | 33.88 | 172,636 | -0.51(-1.48%) |
Sep 21, 2007 | 34.92 | 35.17 | 34.39 | 34.39 | 414,337 | -0.20(-0.59%) |
Sep 20, 2007 | 35.09 | 35.21 | 34.35 | 34.59 | 168,195 | -0.55(-1.58%) |
Sep 19, 2007 | 34.99 | 36.28 | 34.84 | 35.14 | 226,107 | +0.46(+1.33%) |
Sep 18, 2007 | 32.76 | 34.96 | 32.49 | 34.68 | 248,029 | +2.17(+6.66%) |
Sep 17, 2007 | 33.74 | 33.81 | 32.45 | 32.52 | 245,102 | -1.35(-3.99%) |
Sep 14, 2007 | 33.85 | 33.99 | 33.42 | 33.87 | 90,934 | -0.34(-0.98%) |
Sep 13, 2007 | 32.99 | 34.51 | 32.40 | 34.21 | 162,339 | +1.47(+4.49%) |
Sep 12, 2007 | 33.07 | 33.38 | 32.61 | 32.74 | 91,712 | -0.36(-1.09%) |
Sep 11, 2007 | 32.75 | 33.14 | 32.35 | 33.10 | 142,435 | +0.42(+1.29%) |
Sep 10, 2007 | 32.97 | 33.57 | 32.18 | 32.67 | 125,887 | -0.22(-0.67%) |
Sep 07, 2007 | 33.55 | 33.85 | 32.78 | 32.89 | 152,615 | -1.19(-3.49%) |
Sep 06, 2007 | 33.40 | 34.17 | 32.73 | 34.08 | 124,142 | +0.74(+2.23%) |
Sep 05, 2007 | 34.16 | 34.16 | 33.34 | 33.34 | 92,799 | -0.98(-2.87%) |
Sep 04, 2007 | 33.55 | 34.49 | 33.35 | 34.32 | 125,347 | +0.60(+1.78%) |
Aug 31, 2007 | 33.78 | 34.24 | 33.43 | 33.72 | 78,784 | +0.40(+1.20%) |
Aug 30, 2007 | 33.43 | 34.08 | 33.10 | 33.32 | 85,946 | -0.46(-1.37%) |
Aug 29, 2007 | 32.32 | 33.83 | 32.10 | 33.78 | 116,479 | +1.59(+4.95%) |
Aug 28, 2007 | 33.03 | 33.19 | 32.13 | 32.19 | 130,905 | -1.01(-3.04%) |
Aug 27, 2007 | 33.58 | 34.28 | 32.96 | 33.20 | 96,048 | -0.50(-1.48%) |
Aug 24, 2007 | 32.95 | 33.70 | 32.83 | 33.70 | 95,914 | +0.67(+2.04%) |
Aug 23, 2007 | 33.90 | 33.91 | 32.81 | 33.03 | 99,418 | -0.64(-1.90%) |
Aug 22, 2007 | 33.89 | 34.62 | 33.33 | 33.67 | 219,222 | +0.09(+0.28%) |
Aug 21, 2007 | 33.32 | 34.15 | 32.81 | 33.57 | 67,247 | +0.00(+0.00%) |
Aug 20, 2007 | 34.30 | 34.72 | 32.88 | 33.57 | 139,075 | -0.58(-1.69%) |
Aug 17, 2007 | 34.39 | 34.94 | 33.51 | 34.15 | 365,626 | +0.79(+2.37%) |
Aug 16, 2007 | 31.18 | 33.87 | 31.07 | 33.36 | 467,880 | +2.09(+6.70%) |
Aug 15, 2007 | 31.56 | 32.36 | 31.11 | 31.27 | 365,655 | -0.41(-1.28%) |
Aug 14, 2007 | 31.84 | 32.36 | 31.45 | 31.67 | 226,671 | -0.13(-0.42%) |
Aug 13, 2007 | 33.84 | 33.84 | 31.38 | 31.81 | 607,573 | -2.03(-6.01%) |
Aug 10, 2007 | 35.96 | 36.71 | 32.83 | 33.84 | 847,768 | -2.71(-7.42%) |
Aug 09, 2007 | 33.67 | 37.69 | 33.67 | 36.55 | 896,639 | +1.41(+4.00%) |
Aug 08, 2007 | 32.95 | 36.54 | 32.44 | 35.14 | 727,174 | +2.88(+8.94%) |
Aug 07, 2007 | 31.70 | 32.51 | 30.91 | 32.26 | 327,424 | +0.48(+1.53%) |
Aug 06, 2007 | 29.89 | 32.05 | 29.45 | 31.77 | 354,372 | +1.95(+6.55%) |
Aug 03, 2007 | 30.20 | 30.90 | 29.82 | 29.82 | 293,210 | -0.94(-3.05%) |
Aug 02, 2007 | 30.43 | 31.01 | 30.21 | 30.76 | 213,921 | +0.41(+1.37%) |
Aug 01, 2007 | 29.87 | 30.59 | 29.70 | 30.34 | 268,042 | +0.44(+1.46%) |
Jul 31, 2007 | 30.12 | 30.52 | 29.43 | 29.91 | 324,831 | +0.01(+0.03%) |
Jul 30, 2007 | 29.41 | 30.09 | 28.73 | 29.90 | 278,880 | +0.50(+1.70%) |
Jul 27, 2007 | 29.85 | 30.36 | 28.97 | 29.40 | 322,531 | -0.61(-2.03%) |
Jul 26, 2007 | 30.97 | 31.80 | 29.86 | 30.01 | 355,616 | -1.42(-4.53%) |
Jul 25, 2007 | 31.06 | 31.74 | 30.69 | 31.43 | 269,620 | +0.66(+2.13%) |
Jul 24, 2007 | 31.52 | 32.01 | 30.41 | 30.77 | 314,647 | -1.15(-3.60%) |
Jul 23, 2007 | 31.44 | 32.45 | 31.38 | 31.92 | 233,377 | +0.34(+1.06%) |
Jul 20, 2007 | 34.03 | 34.03 | 31.49 | 31.59 | 332,549 | -2.52(-7.40%) |
Jul 19, 2007 | 35.29 | 35.55 | 34.05 | 34.11 | 269,697 | -0.78(-2.24%) |
Jul 18, 2007 | 34.78 | 34.91 | 34.14 | 34.89 | 117,260 | -0.12(-0.33%) |
Jul 17, 2007 | 35.16 | 35.49 | 34.85 | 35.01 | 126,812 | -0.13(-0.36%) |
Jul 16, 2007 | 35.21 | 35.33 | 34.76 | 35.14 | 130,989 | -0.11(-0.31%) |
Jul 13, 2007 | 34.98 | 35.63 | 34.92 | 35.25 | 153,400 | -0.45(-1.25%) |
Jul 12, 2007 | 34.48 | 35.69 | 34.48 | 35.69 | 158,758 | +1.47(+4.29%) |
Jul 11, 2007 | 33.69 | 34.53 | 33.64 | 34.22 | 149,401 | +0.55(+1.62%) |
Jul 10, 2007 | 34.46 | 34.56 | 33.67 | 33.67 | 201,956 | -0.88(-2.53%) |
Jul 09, 2007 | 35.30 | 35.30 | 34.47 | 34.55 | 118,321 | -0.63(-1.78%) |
Jul 06, 2007 | 34.92 | 35.34 | 34.71 | 35.17 | 77,671 | +0.16(+0.47%) |
Jul 05, 2007 | 35.43 | 35.68 | 34.63 | 35.01 | 113,878 | -0.45(-1.28%) |
Jul 03, 2007 | 34.71 | 35.67 | 34.65 | 35.46 | 148,031 | +0.89(+2.58%) |
Jul 02, 2007 | 34.43 | 34.60 | 34.10 | 34.57 | 138,811 | +0.48(+1.42%) |
Jun 29, 2007 | 34.10 | 34.63 | 34.09 | 34.09 | 198,535 | +0.05(+0.14%) |
Jun 28, 2007 | 34.35 | 34.67 | 34.02 | 34.04 | 140,374 | -0.24(-0.71%) |
Jun 27, 2007 | 33.42 | 34.32 | 32.98 | 34.28 | 217,488 | +0.61(+1.81%) |
Jun 26, 2007 | 33.37 | 33.71 | 32.98 | 33.67 | 269,258 | +0.45(+1.34%) |
Jun 25, 2007 | 33.59 | 33.89 | 33.19 | 33.23 | 174,120 | -0.39(-1.16%) |
Jun 22, 2007 | 33.92 | 34.35 | 33.61 | 33.62 | 622,304 | -0.33(-0.97%) |
Jun 21, 2007 | 33.81 | 34.16 | 33.59 | 33.95 | 118,616 | -0.27(-0.80%) |
Jun 20, 2007 | 34.97 | 35.12 | 34.18 | 34.22 | 121,023 | -0.71(-2.04%) |
Jun 19, 2007 | 34.54 | 35.07 | 34.07 | 34.93 | 138,934 | +0.23(+0.68%) |
Jun 18, 2007 | 34.42 | 34.82 | 34.01 | 34.70 | 143,411 | +0.46(+1.35%) |
Jun 15, 2007 | 34.47 | 34.76 | 34.21 | 34.24 | 408,231 | +0.20(+0.57%) |
Jun 14, 2007 | 34.03 | 34.24 | 33.95 | 34.04 | 200,341 | +0.02(+0.05%) |
Jun 13, 2007 | 33.26 | 34.12 | 32.95 | 34.03 | 143,284 | +0.82(+2.47%) |
Jun 12, 2007 | 33.71 | 33.96 | 33.04 | 33.21 | 142,004 | -0.71(-2.10%) |
Jun 11, 2007 | 33.92 | 34.22 | 33.67 | 33.92 | 125,827 | -0.13(-0.39%) |
Jun 08, 2007 | 33.21 | 34.06 | 32.97 | 34.05 | 168,829 | +0.77(+2.33%) |
Jun 07, 2007 | 33.92 | 33.92 | 33.19 | 33.28 | 173,050 | -0.86(-2.52%) |
Jun 06, 2007 | 34.04 | 34.30 | 33.73 | 34.14 | 111,398 | -0.18(-0.52%) |
Jun 05, 2007 | 34.76 | 34.85 | 34.22 | 34.32 | 165,078 | -0.63(-1.79%) |
Jun 04, 2007 | 34.71 | 34.96 | 34.52 | 34.94 | 156,750 | +0.08(+0.22%) |
Jun 01, 2007 | 34.74 | 35.15 | 34.59 | 34.86 | 379,157 | +0.30(+0.88%) |
May 31, 2007 | 34.46 | 34.92 | 34.36 | 34.56 | 486,824 | +0.16(+0.48%) |
May 30, 2007 | 33.92 | 34.39 | 33.65 | 34.39 | 207,566 | +0.23(+0.66%) |
May 29, 2007 | 33.30 | 34.21 | 33.25 | 34.17 | 193,963 | +1.03(+3.11%) |
May 25, 2007 | 33.36 | 33.42 | 32.87 | 33.13 | 229,580 | -0.18(-0.54%) |
May 24, 2007 | 33.83 | 33.94 | 33.06 | 33.31 | 217,320 | -0.46(-1.37%) |
May 23, 2007 | 34.19 | 34.19 | 33.71 | 33.78 | 210,224 | -0.45(-1.32%) |
May 22, 2007 | 34.17 | 34.28 | 33.85 | 34.23 | 132,911 | -0.04(-0.11%) |
May 21, 2007 | 33.97 | 34.35 | 33.69 | 34.27 | 107,399 | +0.22(+0.64%) |
May 18, 2007 | 34.01 | 34.14 | 33.61 | 34.05 | 164,520 | +0.09(+0.25%) |
May 17, 2007 | 34.06 | 34.24 | 33.77 | 33.96 | 151,859 | -0.27(-0.80%) |
May 16, 2007 | 34.20 | 34.32 | 33.77 | 34.24 | 278,003 | +0.23(+0.67%) |
May 15, 2007 | 34.08 | 34.50 | 33.75 | 34.01 | 410,456 | -0.17(-0.50%) |
May 14, 2007 | 34.35 | 34.41 | 34.08 | 34.18 | 475,709 | -0.25(-0.73%) |
May 11, 2007 | 34.44 | 34.78 | 34.06 | 34.43 | 462,149 | +0.00(+0.00%) |
May 10, 2007 | 33.73 | 34.68 | 33.42 | 34.43 | 5,613,146 | +0.55(+1.61%) |
May 09, 2007 | 33.52 | 34.12 | 33.48 | 33.89 | 118,640 | +0.09(+0.25%) |
May 08, 2007 | 33.67 | 33.84 | 33.24 | 33.80 | 150,894 | +0.00(+0.00%) |
May 07, 2007 | 33.86 | 33.99 | 33.67 | 33.80 | 118,295 | +0.00(+0.00%) |
May 04, 2007 | 33.87 | 33.87 | 33.52 | 33.80 | 178,892 | +0.02(+0.05%) |
May 03, 2007 | 33.63 | 33.81 | 33.31 | 33.78 | 188,701 | -0.02(-0.05%) |
May 02, 2007 | 33.07 | 33.96 | 33.03 | 33.80 | 722,683 | +0.68(+2.05%) |
May 01, 2007 | 32.94 | 33.25 | 32.85 | 33.12 | 200,401 | +0.16(+0.50%) |
Apr 30, 2007 | 33.61 | 33.61 | 32.93 | 32.95 | 271,570 | -0.42(-1.26%) |
Apr 27, 2007 | 33.42 | 33.63 | 33.31 | 33.38 | 342,115 | -0.23(-0.70%) |
Apr 26, 2007 | 33.24 | 34.07 | 33.22 | 33.61 | 947,067 | +1.65(+5.16%) |
Apr 25, 2007 | 32.21 | 32.29 | 31.92 | 31.96 | 222,429 | -0.16(-0.51%) |
Apr 24, 2007 | 32.16 | 32.30 | 31.79 | 32.13 | 118,944 | +0.09(+0.29%) |
Apr 23, 2007 | 31.91 | 32.23 | 31.88 | 32.03 | 243,177 | +0.01(+0.02%) |
Apr 20, 2007 | 31.67 | 32.42 | 31.31 | 32.02 | 362,355 | +0.95(+3.07%) |
Apr 19, 2007 | 29.54 | 31.26 | 29.51 | 31.07 | 401,681 | +1.36(+4.58%) |
Apr 18, 2007 | 30.51 | 30.54 | 29.40 | 29.71 | 402,304 | -0.88(-2.86%) |
Apr 17, 2007 | 32.06 | 32.19 | 30.52 | 30.59 | 259,814 | -1.63(-5.07%) |
Apr 16, 2007 | 32.05 | 32.38 | 31.95 | 32.22 | 130,548 | +0.22(+0.68%) |
Apr 13, 2007 | 31.59 | 32.01 | 31.52 | 32.00 | 300,100 | +0.35(+1.11%) |
Apr 12, 2007 | 31.37 | 31.80 | 31.09 | 31.65 | 81,334 | +0.20(+0.62%) |
Apr 11, 2007 | 31.92 | 32.05 | 31.22 | 31.45 | 79,581 | -0.52(-1.61%) |
Apr 10, 2007 | 31.42 | 32.02 | 31.42 | 31.97 | 42,981 | +0.48(+1.54%) |
Apr 09, 2007 | 31.93 | 31.93 | 31.38 | 31.49 | 84,799 | -0.45(-1.42%) |
Apr 05, 2007 | 31.91 | 32.08 | 31.81 | 31.94 | 57,465 | -0.06(-0.20%) |
Apr 04, 2007 | 31.92 | 32.26 | 31.85 | 32.00 | 106,722 | +0.01(+0.02%) |
Apr 03, 2007 | 32.05 | 32.56 | 31.90 | 31.99 | 154,197 | -0.03(-0.10%) |
Apr 02, 2007 | 31.95 | 32.08 | 31.51 | 32.02 | 116,295 | +0.21(+0.66%) |
Mar 30, 2007 | 31.81 | 31.89 | 31.37 | 31.81 | 136,849 | +0.09(+0.27%) |
Mar 29, 2007 | 31.88 | 31.92 | 31.13 | 31.73 | 105,277 | +0.09(+0.27%) |
Mar 28, 2007 | 31.66 | 31.81 | 31.27 | 31.64 | 332,669 | -0.08(-0.25%) |
Mar 27, 2007 | 31.86 | 32.04 | 31.71 | 31.72 | 96,917 | -0.27(-0.86%) |
Mar 26, 2007 | 31.93 | 32.00 | 31.52 | 31.99 | 89,569 | +0.12(+0.37%) |
Mar 23, 2007 | 31.65 | 31.93 | 31.65 | 31.88 | 81,554 | +0.16(+0.49%) |
Mar 22, 2007 | 32.13 | 32.13 | 31.52 | 31.72 | 131,094 | -0.20(-0.64%) |
Mar 21, 2007 | 31.27 | 32.02 | 30.71 | 31.92 | 114,441 | +0.72(+2.30%) |
Mar 20, 2007 | 30.58 | 31.26 | 30.31 | 31.20 | 154,279 | +0.55(+1.78%) |
Mar 19, 2007 | 30.27 | 30.66 | 30.02 | 30.66 | 153,151 | +0.65(+2.16%) |
Mar 16, 2007 | 30.34 | 30.42 | 29.80 | 30.01 | 308,948 | -0.38(-1.26%) |
Mar 15, 2007 | 30.48 | 30.78 | 29.97 | 30.39 | 153,976 | -0.05(-0.15%) |
Mar 14, 2007 | 30.33 | 30.58 | 29.85 | 30.44 | 104,539 | +0.13(+0.41%) |
Mar 13, 2007 | 30.99 | 30.83 | 30.28 | 30.31 | 197,703 | -0.67(-2.17%) |
Mar 12, 2007 | 30.74 | 31.06 | 30.56 | 30.99 | 128,587 | +0.34(+1.12%) |
Mar 09, 2007 | 30.85 | 30.97 | 30.38 | 30.64 | 162,732 | +0.00(+0.00%) |
Mar 08, 2007 | 30.67 | 30.83 | 30.45 | 30.64 | 158,855 | +0.22(+0.72%) |
Mar 07, 2007 | 30.56 | 30.66 | 30.15 | 30.42 | 179,092 | -0.22(-0.71%) |
Mar 06, 2007 | 30.23 | 30.81 | 30.07 | 30.64 | 108,961 | +0.75(+2.51%) |
Mar 05, 2007 | 30.21 | 30.80 | 29.86 | 29.89 | 129,738 | -0.43(-1.42%) |
Mar 02, 2007 | 31.47 | 31.84 | 30.31 | 30.32 | 137,968 | -1.02(-3.27%) |