Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 35.45 | 36.25 | 35.45 | 35.98 | 146,322 | +0.61(+1.71%) |
Mar 28, 2008 | 35.94 | 36.21 | 35.22 | 35.38 | 94,986 | -0.42(-1.17%) |
Mar 27, 2008 | 36.21 | 36.72 | 35.80 | 35.80 | 106,916 | -0.27(-0.74%) |
Mar 26, 2008 | 35.96 | 36.39 | 35.68 | 36.07 | 127,775 | -0.63(-1.71%) |
Mar 25, 2008 | 36.93 | 37.21 | 36.60 | 36.69 | 184,876 | -0.53(-1.43%) |
Mar 24, 2008 | 37.20 | 37.72 | 36.80 | 37.22 | 156,979 | +0.00(+0.00%) |
Mar 21, 2008 | 35.80 | 37.22 | 35.72 | 37.22 | 255,595 | +0.00(+0.00%) |
Mar 20, 2008 | 35.80 | 37.22 | 35.72 | 37.22 | 255,595 | +1.50(+4.20%) |
Mar 19, 2008 | 36.52 | 36.86 | 35.72 | 35.72 | 204,129 | -0.65(-1.78%) |
Mar 18, 2008 | 36.27 | 36.52 | 35.64 | 36.37 | 240,732 | +0.56(+1.56%) |
Mar 17, 2008 | 35.63 | 36.18 | 34.94 | 35.81 | 118,813 | -0.12(-0.33%) |
Mar 14, 2008 | 36.86 | 36.86 | 35.66 | 35.93 | 177,512 | -0.85(-2.30%) |
Mar 13, 2008 | 35.47 | 36.85 | 35.02 | 36.78 | 121,273 | +1.10(+3.09%) |
Mar 12, 2008 | 36.69 | 37.15 | 35.67 | 35.67 | 127,681 | -0.87(-2.38%) |
Mar 11, 2008 | 35.20 | 36.55 | 35.08 | 36.54 | 171,333 | +2.00(+5.80%) |
Mar 10, 2008 | 34.60 | 34.83 | 34.26 | 34.54 | 201,109 | -0.06(-0.16%) |
Mar 07, 2008 | 33.72 | 35.05 | 33.72 | 34.59 | 131,243 | +0.44(+1.29%) |
Mar 06, 2008 | 34.41 | 35.10 | 34.14 | 34.15 | 167,076 | -0.27(-0.78%) |
Mar 05, 2008 | 34.34 | 35.04 | 34.13 | 34.42 | 124,800 | +0.04(+0.12%) |
Mar 04, 2008 | 34.75 | 34.81 | 33.55 | 34.38 | 292,578 | -0.52(-1.50%) |
Mar 03, 2008 | 35.90 | 36.04 | 34.88 | 34.90 | 346,990 | -0.73(-2.05%) |
Feb 29, 2008 | 36.14 | 36.14 | 35.48 | 35.63 | 122,222 | -0.70(-1.92%) |
Feb 28, 2008 | 37.01 | 37.01 | 35.93 | 36.33 | 102,128 | -0.83(-2.24%) |
Feb 27, 2008 | 36.70 | 37.27 | 36.51 | 37.16 | 164,143 | +0.32(+0.88%) |
Feb 26, 2008 | 36.45 | 36.97 | 36.32 | 36.84 | 94,171 | +0.33(+0.91%) |
Feb 25, 2008 | 36.35 | 36.62 | 35.61 | 36.51 | 150,302 | +0.03(+0.09%) |
Feb 22, 2008 | 36.13 | 36.47 | 35.48 | 36.47 | 169,712 | +0.50(+1.38%) |
Feb 21, 2008 | 36.38 | 36.60 | 35.96 | 35.98 | 136,667 | -0.39(-1.06%) |
Feb 20, 2008 | 35.62 | 36.47 | 35.25 | 36.36 | 99,050 | +0.59(+1.64%) |
Feb 19, 2008 | 36.09 | 36.16 | 35.63 | 35.78 | 98,006 | -0.11(-0.31%) |
Feb 18, 2008 | 35.41 | 36.03 | 35.27 | 35.89 | 191,371 | +0.00(+0.00%) |
Feb 15, 2008 | 35.41 | 36.03 | 35.27 | 35.89 | 191,371 | +0.38(+1.07%) |
Feb 14, 2008 | 36.14 | 36.23 | 35.49 | 35.51 | 109,787 | -0.62(-1.72%) |
Feb 13, 2008 | 35.98 | 36.18 | 35.72 | 36.13 | 73,913 | +0.25(+0.69%) |
Feb 12, 2008 | 36.07 | 36.18 | 35.49 | 35.88 | 94,271 | +0.08(+0.21%) |
Feb 11, 2008 | 36.29 | 36.47 | 35.54 | 35.81 | 128,739 | -0.31(-0.86%) |
Feb 08, 2008 | 36.23 | 36.62 | 35.23 | 36.12 | 149,396 | -0.31(-0.85%) |
Feb 07, 2008 | 35.53 | 36.52 | 35.36 | 36.43 | 112,844 | +0.71(+1.99%) |
Feb 06, 2008 | 36.13 | 36.52 | 35.67 | 35.72 | 177,158 | -0.34(-0.96%) |
Feb 05, 2008 | 36.43 | 37.17 | 36.06 | 36.06 | 164,438 | -0.81(-2.19%) |
Feb 04, 2008 | 37.89 | 37.89 | 36.84 | 36.87 | 121,292 | -1.31(-3.43%) |
Feb 01, 2008 | 37.38 | 38.27 | 36.74 | 38.18 | 250,727 | +0.64(+1.71%) |
Jan 31, 2008 | 36.08 | 37.70 | 35.88 | 37.53 | 107,178 | +1.10(+3.03%) |
Jan 30, 2008 | 37.36 | 37.45 | 36.40 | 36.43 | 182,439 | -1.29(-3.42%) |
Jan 29, 2008 | 36.49 | 37.72 | 35.86 | 37.72 | 135,528 | +1.21(+3.32%) |
Jan 28, 2008 | 34.99 | 36.51 | 34.67 | 36.51 | 151,258 | +1.65(+4.74%) |
Jan 25, 2008 | 35.52 | 35.52 | 34.36 | 34.85 | 157,294 | -0.38(-1.08%) |
Jan 24, 2008 | 35.78 | 35.94 | 34.83 | 35.23 | 219,668 | -0.37(-1.03%) |
Jan 23, 2008 | 31.95 | 35.69 | 31.95 | 35.60 | 264,132 | +2.59(+7.85%) |
Jan 22, 2008 | 31.62 | 33.39 | 31.62 | 33.01 | 166,100 | +0.26(+0.80%) |
Jan 21, 2008 | 32.66 | 33.10 | 31.80 | 32.75 | 169,021 | +0.00(+0.00%) |
Jan 18, 2008 | 32.66 | 33.10 | 31.80 | 32.75 | 169,021 | +0.23(+0.70%) |
Jan 17, 2008 | 32.93 | 33.06 | 32.51 | 32.52 | 226,191 | -0.16(-0.49%) |
Jan 16, 2008 | 32.19 | 32.97 | 32.04 | 32.68 | 262,557 | +0.43(+1.32%) |
Jan 15, 2008 | 33.06 | 33.32 | 31.75 | 32.25 | 169,060 | -1.23(-3.68%) |
Jan 14, 2008 | 33.72 | 33.96 | 33.14 | 33.48 | 100,289 | +0.10(+0.29%) |
Jan 11, 2008 | 33.96 | 34.22 | 33.19 | 33.39 | 80,144 | -0.80(-2.34%) |
Jan 10, 2008 | 33.94 | 34.70 | 33.42 | 34.19 | 116,374 | +0.04(+0.12%) |
Jan 09, 2008 | 33.13 | 34.15 | 32.68 | 34.15 | 169,428 | +0.88(+2.63%) |
Jan 08, 2008 | 34.51 | 34.63 | 33.17 | 33.27 | 134,323 | -1.30(-3.75%) |
Jan 07, 2008 | 34.07 | 34.75 | 33.90 | 34.57 | 138,512 | +0.65(+1.91%) |
Jan 04, 2008 | 34.28 | 34.44 | 33.73 | 33.92 | 205,679 | -0.34(-0.99%) |
Jan 03, 2008 | 34.95 | 35.05 | 34.26 | 34.26 | 183,973 | -0.74(-2.11%) |
Jan 02, 2008 | 35.74 | 35.78 | 34.72 | 34.99 | 162,840 | -0.63(-1.76%) |
Jan 01, 2008 | 35.43 | 35.82 | 35.21 | 35.62 | 142,965 | +0.00(+0.00%) |
Dec 31, 2007 | 35.43 | 35.82 | 35.21 | 35.62 | 142,965 | +0.18(+0.51%) |
Dec 28, 2007 | 35.69 | 35.94 | 35.33 | 35.44 | 98,343 | -0.24(-0.68%) |
Dec 27, 2007 | 36.24 | 36.54 | 35.67 | 35.68 | 79,356 | -0.90(-2.45%) |
Dec 26, 2007 | 36.67 | 36.79 | 36.37 | 36.58 | 102,092 | -0.54(-1.47%) |
Dec 24, 2007 | 36.91 | 37.29 | 36.91 | 37.12 | 37,534 | +0.09(+0.24%) |
Dec 21, 2007 | 36.58 | 37.18 | 36.27 | 37.03 | 220,112 | +0.88(+2.44%) |
Dec 20, 2007 | 36.16 | 36.19 | 35.64 | 36.15 | 330,403 | +0.07(+0.19%) |
Dec 19, 2007 | 35.87 | 36.49 | 35.65 | 36.08 | 292,396 | +0.14(+0.38%) |
Dec 18, 2007 | 35.95 | 36.12 | 35.03 | 35.94 | 351,668 | +0.19(+0.54%) |
Dec 17, 2007 | 36.03 | 36.23 | 35.69 | 35.75 | 114,301 | -0.43(-1.18%) |
Dec 14, 2007 | 36.62 | 36.95 | 36.18 | 36.18 | 310,579 | -0.85(-2.29%) |
Dec 13, 2007 | 36.54 | 37.04 | 36.12 | 37.02 | 272,350 | +0.26(+0.71%) |
Dec 12, 2007 | 37.86 | 38.29 | 36.15 | 36.76 | 294,423 | -0.81(-2.15%) |
Dec 11, 2007 | 38.18 | 38.58 | 37.57 | 37.57 | 295,820 | -0.72(-1.87%) |
Dec 10, 2007 | 37.98 | 38.34 | 37.89 | 38.29 | 173,544 | +0.28(+0.73%) |
Dec 07, 2007 | 38.21 | 38.21 | 37.71 | 38.01 | 149,173 | -0.11(-0.29%) |
Dec 06, 2007 | 37.28 | 38.17 | 37.14 | 38.12 | 253,352 | +0.54(+1.45%) |
Dec 05, 2007 | 37.44 | 37.71 | 37.14 | 37.58 | 64,424 | +0.40(+1.07%) |
Dec 04, 2007 | 37.13 | 37.23 | 36.58 | 37.18 | 89,278 | -0.22(-0.59%) |
Dec 03, 2007 | 37.74 | 37.74 | 37.19 | 37.40 | 54,185 | -0.32(-0.84%) |
Nov 30, 2007 | 37.43 | 37.76 | 37.15 | 37.71 | 84,786 | +0.56(+1.52%) |
Nov 29, 2007 | 37.32 | 37.38 | 37.00 | 37.15 | 88,782 | -0.37(-0.97%) |
Nov 28, 2007 | 36.82 | 37.58 | 36.82 | 37.51 | 154,071 | +0.79(+2.14%) |
Nov 27, 2007 | 36.51 | 36.86 | 36.27 | 36.73 | 67,589 | +0.43(+1.20%) |
Nov 26, 2007 | 37.06 | 37.06 | 36.29 | 36.29 | 79,037 | -0.82(-2.21%) |
Nov 23, 2007 | 36.89 | 37.20 | 36.52 | 37.11 | 32,811 | +0.48(+1.32%) |
Nov 21, 2007 | 36.52 | 37.00 | 36.32 | 36.63 | 71,500 | -0.22(-0.60%) |
Nov 20, 2007 | 36.45 | 36.92 | 36.10 | 36.85 | 88,310 | +0.54(+1.50%) |
Nov 19, 2007 | 37.20 | 37.40 | 35.87 | 36.31 | 202,911 | -1.24(-3.30%) |
Nov 16, 2007 | 37.69 | 37.98 | 37.17 | 37.55 | 117,646 | -0.08(-0.22%) |
Nov 15, 2007 | 37.78 | 38.07 | 37.25 | 37.63 | 136,876 | -0.27(-0.71%) |
Nov 14, 2007 | 38.15 | 38.17 | 37.72 | 37.90 | 112,965 | +0.01(+0.02%) |
Nov 13, 2007 | 36.49 | 37.89 | 36.23 | 37.89 | 113,689 | +1.62(+4.46%) |
Nov 12, 2007 | 36.33 | 36.89 | 36.16 | 36.27 | 97,886 | +0.08(+0.21%) |
Nov 09, 2007 | 35.81 | 36.72 | 35.64 | 36.20 | 92,376 | +0.18(+0.50%) |
Nov 08, 2007 | 35.85 | 36.12 | 35.46 | 36.02 | 92,774 | +0.45(+1.26%) |
Nov 07, 2007 | 36.91 | 36.95 | 35.57 | 35.57 | 200,154 | -0.43(-1.19%) |
Nov 06, 2007 | 36.25 | 36.34 | 35.80 | 36.00 | 188,329 | +0.08(+0.21%) |
Nov 05, 2007 | 35.95 | 36.16 | 35.72 | 35.92 | 73,909 | -0.28(-0.76%) |
Nov 02, 2007 | 36.55 | 36.55 | 35.90 | 36.20 | 68,544 | -0.12(-0.34%) |
Nov 01, 2007 | 37.30 | 37.65 | 36.22 | 36.32 | 115,463 | -1.25(-3.34%) |
Oct 31, 2007 | 37.40 | 37.66 | 37.02 | 37.58 | 84,478 | +0.36(+0.96%) |
Oct 30, 2007 | 37.29 | 37.36 | 36.94 | 37.22 | 132,140 | -0.21(-0.55%) |
Oct 29, 2007 | 37.72 | 37.72 | 37.31 | 37.42 | 66,653 | -0.30(-0.79%) |
Oct 26, 2007 | 37.37 | 37.72 | 36.88 | 37.72 | 63,942 | +0.53(+1.43%) |
Oct 25, 2007 | 36.49 | 37.24 | 36.32 | 37.19 | 144,847 | +0.53(+1.45%) |
Oct 24, 2007 | 35.96 | 36.66 | 35.69 | 36.66 | 108,319 | +0.61(+1.68%) |
Oct 23, 2007 | 36.44 | 36.64 | 35.88 | 36.05 | 102,363 | -0.39(-1.06%) |
Oct 22, 2007 | 35.79 | 36.48 | 35.59 | 36.44 | 60,380 | +0.56(+1.56%) |
Oct 19, 2007 | 36.40 | 36.47 | 35.88 | 35.88 | 58,780 | -0.52(-1.44%) |
Oct 18, 2007 | 37.01 | 37.24 | 36.04 | 36.40 | 126,424 | -0.51(-1.38%) |
Oct 17, 2007 | 36.89 | 37.74 | 36.57 | 36.91 | 178,247 | +0.49(+1.34%) |
Oct 16, 2007 | 35.90 | 36.87 | 35.52 | 36.43 | 169,410 | +0.47(+1.30%) |
Oct 15, 2007 | 36.09 | 36.49 | 35.72 | 35.96 | 46,353 | -0.28(-0.78%) |
Oct 12, 2007 | 36.68 | 36.69 | 36.03 | 36.24 | 44,610 | -0.34(-0.92%) |
Oct 11, 2007 | 37.10 | 37.10 | 36.52 | 36.58 | 18,426 | -0.39(-1.04%) |
Oct 10, 2007 | 36.86 | 37.00 | 36.47 | 36.96 | 68,038 | +0.10(+0.28%) |
Oct 09, 2007 | 36.65 | 36.86 | 36.55 | 36.86 | 17,385 | +0.23(+0.62%) |
Oct 08, 2007 | 36.83 | 36.98 | 36.63 | 36.63 | 21,979 | -0.37(-0.99%) |
Oct 05, 2007 | 36.58 | 37.08 | 36.44 | 37.00 | 41,733 | +0.48(+1.32%) |
Oct 04, 2007 | 36.45 | 36.83 | 36.42 | 36.52 | 45,883 | +0.23(+0.63%) |
Oct 03, 2007 | 36.05 | 36.36 | 36.03 | 36.29 | 31,754 | +0.03(+0.08%) |
Oct 02, 2007 | 35.82 | 36.27 | 35.77 | 36.26 | 49,066 | +0.43(+1.21%) |
Oct 01, 2007 | 35.43 | 36.07 | 35.43 | 35.83 | 98,912 | +0.41(+1.15%) |
Sep 28, 2007 | 35.68 | 35.68 | 35.32 | 35.42 | 75,150 | -0.46(-1.29%) |
Sep 27, 2007 | 35.54 | 35.96 | 35.45 | 35.88 | 120,633 | +0.30(+0.85%) |
Sep 26, 2007 | 35.26 | 35.58 | 35.14 | 35.58 | 68,885 | +0.29(+0.82%) |
Sep 25, 2007 | 35.32 | 35.45 | 35.01 | 35.29 | 28,039 | -0.10(-0.29%) |
Sep 24, 2007 | 35.85 | 36.21 | 35.39 | 35.39 | 49,580 | -0.56(-1.57%) |
Sep 21, 2007 | 36.14 | 36.18 | 35.83 | 35.96 | 83,667 | -0.03(-0.10%) |
Sep 20, 2007 | 36.43 | 36.43 | 35.72 | 35.99 | 64,537 | -0.42(-1.15%) |
Sep 19, 2007 | 36.34 | 36.78 | 36.22 | 36.41 | 100,545 | +0.21(+0.57%) |
Sep 18, 2007 | 35.28 | 36.49 | 35.16 | 36.21 | 153,266 | +1.10(+3.12%) |
Sep 17, 2007 | 35.21 | 35.26 | 34.98 | 35.11 | 67,639 | -0.10(-0.29%) |
Sep 14, 2007 | 34.93 | 35.31 | 34.86 | 35.21 | 97,617 | +0.17(+0.47%) |
Sep 13, 2007 | 34.99 | 35.24 | 34.94 | 35.05 | 135,381 | +0.13(+0.37%) |
Sep 12, 2007 | 34.79 | 35.00 | 34.79 | 34.92 | 58,455 | -0.04(-0.12%) |
Sep 11, 2007 | 34.72 | 35.25 | 34.72 | 34.96 | 45,310 | +0.19(+0.54%) |
Sep 10, 2007 | 35.12 | 35.20 | 34.76 | 34.77 | 102,330 | -0.20(-0.57%) |
Sep 07, 2007 | 35.43 | 35.50 | 34.70 | 34.97 | 200,950 | -0.68(-1.91%) |
Sep 06, 2007 | 35.71 | 35.76 | 35.14 | 35.65 | 147,235 | +0.18(+0.50%) |
Sep 05, 2007 | 35.71 | 36.00 | 34.99 | 35.47 | 106,789 | -0.14(-0.39%) |
Sep 04, 2007 | 34.95 | 35.74 | 34.86 | 35.61 | 40,478 | +0.52(+1.49%) |
Aug 31, 2007 | 35.24 | 35.66 | 34.95 | 35.09 | 50,906 | -0.01(-0.02%) |
Aug 30, 2007 | 34.83 | 35.64 | 34.83 | 35.10 | 59,782 | -0.13(-0.37%) |
Aug 29, 2007 | 35.30 | 35.47 | 34.97 | 35.23 | 105,609 | +0.20(+0.57%) |
Aug 28, 2007 | 35.59 | 35.62 | 34.92 | 35.03 | 71,504 | -0.61(-1.70%) |
Aug 27, 2007 | 35.20 | 35.69 | 35.20 | 35.63 | 56,766 | +0.26(+0.74%) |
Aug 24, 2007 | 35.28 | 35.72 | 35.22 | 35.37 | 59,104 | -0.12(-0.35%) |
Aug 23, 2007 | 36.34 | 36.34 | 35.30 | 35.50 | 151,941 | -0.61(-1.68%) |
Aug 22, 2007 | 36.07 | 36.58 | 35.61 | 36.10 | 136,432 | +0.36(+1.00%) |
Aug 21, 2007 | 35.16 | 36.14 | 35.16 | 35.74 | 74,323 | +0.45(+1.27%) |
Aug 20, 2007 | 35.45 | 35.62 | 35.17 | 35.30 | 91,270 | -0.01(-0.04%) |
Aug 17, 2007 | 35.03 | 35.36 | 34.66 | 35.31 | 187,889 | +1.03(+2.99%) |
Aug 16, 2007 | 32.62 | 34.28 | 32.60 | 34.28 | 139,110 | +1.58(+4.82%) |
Aug 15, 2007 | 33.00 | 33.71 | 32.64 | 32.71 | 80,049 | -0.48(-1.45%) |
Aug 14, 2007 | 33.56 | 33.57 | 33.08 | 33.19 | 60,052 | -0.21(-0.62%) |
Aug 13, 2007 | 33.37 | 33.99 | 33.37 | 33.39 | 139,069 | -0.09(-0.27%) |
Aug 10, 2007 | 34.54 | 35.45 | 33.41 | 33.48 | 194,999 | -1.52(-4.35%) |
Aug 09, 2007 | 35.61 | 36.34 | 34.71 | 35.01 | 230,236 | -0.82(-2.29%) |
Aug 08, 2007 | 34.52 | 37.01 | 34.52 | 35.83 | 276,551 | +1.45(+4.21%) |
Aug 07, 2007 | 34.52 | 35.03 | 34.10 | 34.38 | 255,596 | -0.03(-0.10%) |
Aug 06, 2007 | 33.38 | 34.42 | 33.10 | 34.41 | 154,502 | +1.28(+3.87%) |
Aug 03, 2007 | 33.46 | 34.58 | 33.08 | 33.13 | 131,043 | -1.05(-3.08%) |
Aug 02, 2007 | 34.26 | 34.65 | 34.09 | 34.19 | 122,396 | -0.21(-0.62%) |
Aug 01, 2007 | 34.52 | 34.83 | 34.15 | 34.40 | 221,287 | -0.06(-0.18%) |
Jul 31, 2007 | 34.45 | 34.89 | 34.31 | 34.46 | 76,189 | +0.01(+0.02%) |
Jul 30, 2007 | 34.39 | 34.62 | 34.04 | 34.46 | 71,389 | +0.11(+0.32%) |
Jul 27, 2007 | 34.79 | 34.99 | 34.34 | 34.34 | 68,362 | -0.54(-1.56%) |
Jul 26, 2007 | 35.67 | 35.69 | 34.65 | 34.89 | 201,728 | -0.63(-1.78%) |
Jul 25, 2007 | 35.61 | 35.80 | 35.47 | 35.52 | 85,733 | -0.02(-0.06%) |
Jul 24, 2007 | 35.54 | 35.71 | 35.33 | 35.54 | 217,961 | -0.14(-0.39%) |
Jul 23, 2007 | 35.91 | 36.05 | 35.66 | 35.68 | 152,505 | -0.08(-0.21%) |
Jul 20, 2007 | 35.76 | 35.92 | 35.56 | 35.76 | 105,343 | -0.06(-0.15%) |
Jul 19, 2007 | 35.87 | 36.00 | 35.52 | 35.81 | 85,792 | -0.14(-0.38%) |
Jul 18, 2007 | 36.25 | 36.35 | 35.48 | 35.95 | 80,155 | -0.59(-1.60%) |
Jul 17, 2007 | 36.50 | 36.89 | 36.47 | 36.54 | 67,356 | -0.07(-0.19%) |
Jul 16, 2007 | 36.65 | 36.96 | 36.50 | 36.60 | 86,920 | -0.23(-0.62%) |
Jul 13, 2007 | 37.42 | 37.48 | 36.80 | 36.83 | 68,832 | -0.56(-1.49%) |
Jul 12, 2007 | 36.67 | 37.39 | 36.65 | 37.39 | 96,422 | +0.53(+1.44%) |
Jul 11, 2007 | 36.98 | 37.31 | 36.80 | 36.86 | 31,228 | -0.30(-0.82%) |
Jul 10, 2007 | 37.03 | 37.20 | 36.72 | 37.16 | 124,023 | +0.25(+0.69%) |
Jul 09, 2007 | 37.13 | 37.23 | 36.84 | 36.91 | 83,892 | -0.37(-0.98%) |
Jul 06, 2007 | 37.28 | 37.40 | 37.09 | 37.27 | 25,552 | +0.17(+0.46%) |
Jul 05, 2007 | 36.98 | 37.27 | 36.98 | 37.10 | 71,235 | +0.03(+0.07%) |
Jul 03, 2007 | 37.10 | 37.29 | 36.98 | 37.07 | 18,993 | -0.08(-0.20%) |
Jul 02, 2007 | 36.92 | 37.37 | 36.74 | 37.15 | 50,549 | +0.34(+0.94%) |
Jun 29, 2007 | 36.60 | 36.86 | 36.60 | 36.80 | 50,552 | +0.14(+0.38%) |
Jun 28, 2007 | 36.34 | 36.80 | 36.34 | 36.67 | 41,092 | +0.14(+0.40%) |
Jun 27, 2007 | 36.32 | 36.52 | 36.02 | 36.52 | 56,705 | +0.25(+0.70%) |
Jun 26, 2007 | 35.94 | 36.27 | 35.85 | 36.27 | 58,696 | +0.45(+1.27%) |
Jun 25, 2007 | 35.71 | 36.14 | 35.68 | 35.81 | 45,533 | -0.11(-0.31%) |
Jun 22, 2007 | 34.88 | 35.93 | 34.84 | 35.92 | 165,201 | +1.05(+3.02%) |
Jun 21, 2007 | 35.49 | 35.49 | 34.79 | 34.87 | 64,721 | -0.72(-2.03%) |
Jun 20, 2007 | 36.12 | 36.12 | 35.52 | 35.59 | 29,319 | -0.45(-1.24%) |
Jun 19, 2007 | 35.87 | 36.17 | 35.76 | 36.04 | 25,690 | +0.03(+0.10%) |
Jun 18, 2007 | 35.92 | 36.05 | 35.83 | 36.01 | 47,172 | +0.02(+0.06%) |
Jun 15, 2007 | 35.81 | 36.18 | 35.81 | 35.98 | 73,008 | +0.21(+0.60%) |
Jun 14, 2007 | 35.90 | 36.01 | 35.71 | 35.77 | 21,336 | -0.23(-0.63%) |
Jun 13, 2007 | 35.86 | 36.09 | 35.64 | 36.00 | 26,561 | +0.10(+0.29%) |
Jun 12, 2007 | 36.09 | 36.18 | 35.81 | 35.90 | 52,687 | -0.41(-1.14%) |
Jun 11, 2007 | 36.18 | 36.35 | 36.16 | 36.31 | 24,131 | +0.01(+0.04%) |
Jun 08, 2007 | 35.91 | 36.30 | 35.86 | 36.29 | 23,589 | +0.21(+0.59%) |
Jun 07, 2007 | 36.61 | 36.71 | 35.87 | 36.08 | 55,172 | -0.68(-1.84%) |
Jun 06, 2007 | 36.89 | 36.91 | 36.50 | 36.76 | 98,709 | -0.29(-0.78%) |
Jun 05, 2007 | 37.51 | 37.51 | 36.98 | 37.05 | 79,941 | -0.46(-1.23%) |
Jun 04, 2007 | 37.31 | 37.51 | 37.11 | 37.51 | 81,423 | +0.12(+0.31%) |
Jun 01, 2007 | 37.49 | 37.67 | 37.36 | 37.39 | 41,110 | -0.01(-0.02%) |
May 31, 2007 | 37.35 | 37.40 | 37.16 | 37.40 | 54,920 | +0.19(+0.52%) |
May 30, 2007 | 37.16 | 37.21 | 36.91 | 37.20 | 63,884 | +0.08(+0.22%) |
May 29, 2007 | 36.97 | 37.30 | 36.96 | 37.12 | 25,107 | +0.14(+0.37%) |
May 25, 2007 | 37.18 | 37.18 | 36.95 | 36.98 | 28,005 | -0.11(-0.30%) |
May 24, 2007 | 37.78 | 37.78 | 37.05 | 37.09 | 35,042 | -0.54(-1.43%) |
May 23, 2007 | 37.79 | 37.86 | 37.62 | 37.63 | 53,144 | -0.23(-0.60%) |
May 22, 2007 | 37.66 | 37.98 | 37.59 | 37.86 | 60,361 | -0.03(-0.07%) |
May 21, 2007 | 37.30 | 37.89 | 37.30 | 37.89 | 111,053 | +0.54(+1.46%) |
May 18, 2007 | 37.48 | 37.55 | 37.24 | 37.34 | 129,363 | -0.15(-0.40%) |
May 17, 2007 | 37.13 | 37.58 | 37.12 | 37.49 | 103,629 | +0.34(+0.91%) |
May 16, 2007 | 37.18 | 37.30 | 37.14 | 37.16 | 34,817 | -0.08(-0.22%) |
May 15, 2007 | 37.42 | 37.55 | 37.20 | 37.24 | 74,204 | -0.18(-0.48%) |
May 14, 2007 | 37.31 | 37.54 | 37.31 | 37.42 | 82,300 | +0.03(+0.09%) |
May 11, 2007 | 37.40 | 37.58 | 37.17 | 37.38 | 92,401 | +0.34(+0.93%) |
May 10, 2007 | 37.60 | 37.65 | 37.03 | 37.04 | 31,264 | -0.70(-1.84%) |
May 09, 2007 | 37.11 | 37.86 | 37.07 | 37.73 | 83,031 | +0.64(+1.73%) |
May 08, 2007 | 37.03 | 37.28 | 36.76 | 37.09 | 129,861 | +0.10(+0.26%) |
May 07, 2007 | 36.94 | 37.07 | 36.83 | 37.00 | 116,206 | +0.02(+0.06%) |
May 04, 2007 | 36.22 | 37.01 | 36.22 | 36.98 | 79,795 | +0.63(+1.74%) |
May 03, 2007 | 35.94 | 36.34 | 35.81 | 36.34 | 51,136 | +0.43(+1.19%) |
May 02, 2007 | 35.95 | 36.12 | 35.51 | 35.92 | 235,138 | -0.06(-0.15%) |
May 01, 2007 | 35.41 | 36.10 | 35.41 | 35.97 | 44,748 | +0.61(+1.71%) |
Apr 30, 2007 | 35.50 | 35.76 | 35.36 | 35.36 | 66,891 | -0.19(-0.54%) |
Apr 27, 2007 | 35.55 | 35.83 | 35.54 | 35.56 | 39,861 | -0.06(-0.17%) |
Apr 26, 2007 | 35.76 | 35.76 | 35.47 | 35.62 | 42,038 | -0.11(-0.31%) |
Apr 25, 2007 | 35.65 | 35.79 | 35.54 | 35.73 | 44,639 | +0.15(+0.43%) |
Apr 24, 2007 | 35.43 | 35.63 | 35.39 | 35.58 | 66,732 | +0.08(+0.23%) |
Apr 23, 2007 | 35.69 | 35.72 | 35.50 | 35.50 | 75,285 | -0.19(-0.54%) |
Apr 20, 2007 | 35.73 | 35.93 | 35.64 | 35.69 | 87,901 | -0.01(-0.02%) |
Apr 19, 2007 | 35.85 | 35.85 | 35.47 | 35.70 | 113,143 | -0.09(-0.25%) |
Apr 18, 2007 | 35.27 | 35.90 | 35.27 | 35.78 | 147,967 | +0.50(+1.43%) |
Apr 17, 2007 | 34.95 | 35.33 | 34.95 | 35.28 | 171,133 | +0.21(+0.61%) |
Apr 16, 2007 | 34.26 | 35.12 | 34.26 | 35.07 | 100,180 | +0.91(+2.66%) |
Apr 13, 2007 | 33.96 | 34.32 | 33.90 | 34.16 | 151,962 | +0.08(+0.24%) |
Apr 12, 2007 | 33.88 | 34.35 | 33.86 | 34.08 | 142,481 | +0.09(+0.26%) |
Apr 11, 2007 | 33.59 | 34.22 | 33.59 | 33.99 | 249,703 | +0.39(+1.15%) |
Apr 10, 2007 | 33.47 | 34.05 | 33.47 | 33.60 | 278,593 | +0.08(+0.25%) |
Apr 09, 2007 | 33.62 | 33.75 | 33.48 | 33.52 | 535,734 | -0.24(-0.71%) |
Apr 05, 2007 | 33.78 | 33.93 | 33.62 | 33.76 | 57,843 | -0.16(-0.47%) |
Apr 04, 2007 | 34.23 | 34.23 | 33.77 | 33.92 | 189,346 | -0.19(-0.55%) |
Apr 03, 2007 | 34.10 | 34.21 | 34.01 | 34.10 | 68,958 | +0.08(+0.22%) |