Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 38.70 | 39.21 | 38.56 | 38.85 | 1,376,717 | +0.02(+0.04%) |
Apr 29, 2008 | 37.85 | 38.98 | 37.85 | 38.84 | 1,580,402 | +0.70(+1.85%) |
Apr 28, 2008 | 37.82 | 38.30 | 37.79 | 38.13 | 952,724 | +0.20(+0.53%) |
Apr 25, 2008 | 37.82 | 38.15 | 37.37 | 37.93 | 1,006,399 | +0.21(+0.55%) |
Apr 24, 2008 | 37.54 | 37.98 | 36.82 | 37.72 | 1,552,599 | +0.14(+0.37%) |
Apr 23, 2008 | 37.47 | 37.97 | 37.27 | 37.58 | 1,363,336 | +0.19(+0.50%) |
Apr 22, 2008 | 37.92 | 37.92 | 37.23 | 37.40 | 2,546,152 | -0.63(-1.67%) |
Apr 21, 2008 | 36.70 | 38.37 | 36.39 | 38.03 | 5,121,758 | +2.71(+7.67%) |
Apr 18, 2008 | 35.88 | 36.07 | 35.11 | 35.32 | 2,272,196 | -0.46(-1.30%) |
Apr 17, 2008 | 35.89 | 36.00 | 35.58 | 35.79 | 867,150 | -0.08(-0.22%) |
Apr 16, 2008 | 35.90 | 35.92 | 35.45 | 35.86 | 749,443 | +0.19(+0.52%) |
Apr 15, 2008 | 35.53 | 36.00 | 35.42 | 35.68 | 1,320,992 | +0.30(+0.85%) |
Apr 14, 2008 | 35.75 | 35.75 | 34.93 | 35.38 | 1,227,416 | -0.27(-0.76%) |
Apr 11, 2008 | 35.77 | 36.20 | 35.60 | 35.65 | 839,227 | -0.47(-1.31%) |
Apr 10, 2008 | 36.03 | 36.30 | 35.91 | 36.12 | 1,458,373 | +0.00(+0.00%) |
Apr 09, 2008 | 35.29 | 36.48 | 35.29 | 36.12 | 2,248,052 | +0.87(+2.46%) |
Apr 08, 2008 | 35.11 | 35.73 | 34.90 | 35.25 | 1,421,594 | -0.04(-0.11%) |
Apr 07, 2008 | 36.07 | 36.10 | 35.22 | 35.29 | 1,202,551 | -0.53(-1.47%) |
Apr 04, 2008 | 36.16 | 36.16 | 35.49 | 35.82 | 960,517 | -0.37(-1.03%) |
Apr 03, 2008 | 36.38 | 36.39 | 35.88 | 36.19 | 1,032,936 | -0.19(-0.51%) |
Apr 02, 2008 | 36.64 | 36.64 | 36.12 | 36.38 | 1,257,700 | -0.05(-0.15%) |
Apr 01, 2008 | 35.21 | 36.43 | 35.01 | 36.43 | 1,579,783 | +1.38(+3.93%) |
Mar 31, 2008 | 35.37 | 35.37 | 34.83 | 35.05 | 2,409,301 | -0.40(-1.14%) |
Mar 28, 2008 | 35.43 | 35.64 | 35.11 | 35.45 | 1,378,056 | +0.19(+0.53%) |
Mar 27, 2008 | 35.06 | 35.51 | 34.92 | 35.27 | 1,439,291 | +0.38(+1.09%) |
Mar 26, 2008 | 35.23 | 35.34 | 33.80 | 34.89 | 1,313,239 | -0.46(-1.29%) |
Mar 25, 2008 | 35.17 | 35.79 | 34.73 | 35.35 | 1,807,750 | +0.14(+0.40%) |
Mar 24, 2008 | 34.89 | 35.35 | 34.70 | 35.21 | 1,310,089 | +0.39(+1.11%) |
Mar 21, 2008 | 34.83 | 35.27 | 34.26 | 34.82 | 2,653,187 | +0.00(+0.00%) |
Mar 20, 2008 | 34.83 | 35.27 | 34.26 | 34.82 | 2,653,187 | -0.09(-0.27%) |
Mar 19, 2008 | 36.15 | 36.38 | 34.91 | 34.91 | 2,512,857 | -0.94(-2.63%) |
Mar 18, 2008 | 34.71 | 35.90 | 34.18 | 35.86 | 2,461,217 | +1.53(+4.47%) |
Mar 17, 2008 | 34.85 | 35.42 | 34.32 | 34.32 | 2,335,611 | -1.07(-3.02%) |
Mar 14, 2008 | 35.88 | 36.07 | 35.07 | 35.39 | 2,050,318 | -0.49(-1.36%) |
Mar 13, 2008 | 35.75 | 36.28 | 34.92 | 35.88 | 1,495,989 | -0.45(-1.24%) |
Mar 12, 2008 | 36.55 | 36.98 | 36.10 | 36.33 | 1,441,920 | -0.21(-0.57%) |
Mar 11, 2008 | 35.97 | 36.54 | 35.44 | 36.54 | 2,855,644 | +0.77(+2.14%) |
Mar 10, 2008 | 35.51 | 36.14 | 35.51 | 35.77 | 1,892,277 | +0.09(+0.26%) |
Mar 07, 2008 | 35.66 | 36.06 | 35.52 | 35.68 | 1,683,450 | -0.25(-0.69%) |
Mar 06, 2008 | 36.34 | 36.39 | 35.93 | 35.93 | 1,411,444 | -0.53(-1.44%) |
Mar 05, 2008 | 36.90 | 37.43 | 35.93 | 36.45 | 2,843,704 | -0.49(-1.32%) |
Mar 04, 2008 | 36.42 | 37.12 | 36.42 | 36.94 | 1,502,253 | +0.15(+0.42%) |
Mar 03, 2008 | 36.78 | 37.00 | 36.38 | 36.79 | 1,282,721 | -0.12(-0.34%) |
Feb 29, 2008 | 37.83 | 37.83 | 36.79 | 36.91 | 2,227,063 | -0.16(-0.44%) |
Feb 28, 2008 | 36.95 | 37.40 | 36.78 | 37.07 | 1,869,252 | -0.07(-0.19%) |
Feb 27, 2008 | 37.23 | 37.84 | 37.06 | 37.14 | 1,708,970 | -0.36(-0.95%) |
Feb 26, 2008 | 36.96 | 37.85 | 36.85 | 37.50 | 2,658,971 | +0.50(+1.36%) |
Feb 25, 2008 | 35.98 | 37.13 | 35.89 | 36.99 | 3,697,798 | +0.97(+2.69%) |
Feb 22, 2008 | 37.48 | 38.05 | 35.95 | 36.03 | 8,327,863 | -1.38(-3.68%) |
Feb 21, 2008 | 38.71 | 39.16 | 37.41 | 37.41 | 8,549,264 | -2.98(-7.38%) |
Feb 20, 2008 | 39.32 | 40.39 | 39.10 | 40.39 | 2,272,669 | +1.19(+3.04%) |
Feb 19, 2008 | 39.90 | 40.07 | 39.19 | 39.19 | 2,016,372 | -0.43(-1.09%) |
Feb 18, 2008 | 38.99 | 39.63 | 38.93 | 39.63 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.99 | 39.63 | 38.93 | 39.63 | 1,183,797 | +0.67(+1.71%) |
Feb 14, 2008 | 39.00 | 39.25 | 38.73 | 38.96 | 1,388,921 | -0.21(-0.53%) |
Feb 13, 2008 | 39.59 | 39.60 | 39.01 | 39.17 | 957,757 | -0.19(-0.49%) |
Feb 12, 2008 | 38.87 | 39.56 | 38.71 | 39.36 | 1,623,451 | +0.50(+1.30%) |
Feb 11, 2008 | 38.85 | 39.07 | 38.66 | 38.86 | 983,603 | -0.10(-0.26%) |
Feb 08, 2008 | 38.76 | 39.16 | 38.72 | 38.96 | 2,330,427 | -0.08(-0.20%) |
Feb 07, 2008 | 38.60 | 39.61 | 38.60 | 39.04 | 2,714,112 | +0.28(+0.72%) |
Feb 06, 2008 | 39.13 | 39.13 | 38.57 | 38.76 | 1,626,043 | -0.19(-0.48%) |
Feb 05, 2008 | 38.19 | 39.07 | 38.19 | 38.95 | 1,487,005 | +0.24(+0.62%) |
Feb 04, 2008 | 39.19 | 39.21 | 38.71 | 38.71 | 793,586 | -0.48(-1.22%) |
Feb 01, 2008 | 38.09 | 39.19 | 38.02 | 39.19 | 1,792,914 | +1.09(+2.87%) |
Jan 31, 2008 | 38.25 | 38.56 | 37.81 | 38.09 | 2,039,926 | -0.69(-1.78%) |
Jan 30, 2008 | 38.86 | 39.30 | 38.53 | 38.78 | 1,289,289 | +0.09(+0.24%) |
Jan 29, 2008 | 38.78 | 38.91 | 38.33 | 38.69 | 1,100,320 | +0.32(+0.83%) |
Jan 28, 2008 | 37.76 | 38.49 | 37.76 | 38.37 | 1,146,652 | +0.42(+1.10%) |
Jan 25, 2008 | 38.30 | 38.39 | 37.66 | 37.95 | 1,582,815 | -0.05(-0.14%) |
Jan 24, 2008 | 38.86 | 38.97 | 37.91 | 38.01 | 2,240,812 | -0.50(-1.29%) |
Jan 23, 2008 | 38.88 | 39.05 | 37.93 | 38.50 | 2,291,965 | -0.84(-2.13%) |
Jan 22, 2008 | 38.62 | 40.27 | 37.22 | 39.34 | 2,443,565 | -0.66(-1.65%) |
Jan 21, 2008 | 40.35 | 40.38 | 39.53 | 40.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 40.35 | 40.38 | 39.53 | 40.00 | 1,488,078 | -0.01(-0.02%) |
Jan 17, 2008 | 40.84 | 40.84 | 39.95 | 40.01 | 1,854,321 | -0.79(-1.94%) |
Jan 16, 2008 | 40.28 | 41.15 | 40.28 | 40.80 | 1,586,951 | +0.36(+0.90%) |
Jan 15, 2008 | 41.12 | 41.42 | 40.42 | 40.43 | 2,184,896 | -1.11(-2.68%) |
Jan 14, 2008 | 41.91 | 42.00 | 41.34 | 41.55 | 1,121,572 | -0.12(-0.28%) |
Jan 11, 2008 | 41.61 | 41.94 | 41.42 | 41.66 | 1,104,911 | -0.12(-0.30%) |
Jan 10, 2008 | 41.04 | 42.20 | 41.04 | 41.79 | 2,355,121 | +0.65(+1.58%) |
Jan 09, 2008 | 39.67 | 41.19 | 39.54 | 41.14 | 2,202,013 | +1.39(+3.49%) |
Jan 08, 2008 | 39.98 | 40.08 | 39.70 | 39.75 | 2,236,687 | -0.24(-0.60%) |
Jan 07, 2008 | 40.01 | 40.21 | 39.79 | 39.99 | 1,586,526 | +0.13(+0.33%) |
Jan 04, 2008 | 40.05 | 40.41 | 39.86 | 39.86 | 1,542,000 | -0.49(-1.21%) |
Jan 03, 2008 | 40.24 | 40.43 | 40.09 | 40.35 | 1,386,854 | +0.12(+0.29%) |
Jan 02, 2008 | 41.01 | 41.01 | 40.04 | 40.23 | 1,971,405 | -0.73(-1.78%) |
Jan 01, 2008 | 40.96 | 41.18 | 40.85 | 40.96 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.96 | 41.18 | 40.85 | 40.96 | 794,909 | -0.02(-0.04%) |
Dec 28, 2007 | 41.06 | 41.42 | 40.89 | 40.97 | 615,449 | -0.18(-0.43%) |
Dec 27, 2007 | 41.45 | 41.45 | 40.97 | 41.15 | 883,611 | -0.32(-0.77%) |
Dec 26, 2007 | 41.18 | 41.65 | 41.04 | 41.47 | 934,945 | +0.39(+0.94%) |
Dec 24, 2007 | 41.24 | 41.24 | 40.66 | 41.08 | 623,354 | +0.09(+0.23%) |
Dec 21, 2007 | 41.23 | 41.46 | 40.99 | 40.99 | 1,907,990 | -0.06(-0.15%) |
Dec 20, 2007 | 40.93 | 41.18 | 40.92 | 41.05 | 976,661 | +0.15(+0.38%) |
Dec 19, 2007 | 41.08 | 41.20 | 40.65 | 40.90 | 1,029,475 | -0.19(-0.45%) |
Dec 18, 2007 | 41.25 | 41.25 | 40.86 | 41.08 | 1,146,371 | +0.05(+0.11%) |
Dec 17, 2007 | 41.35 | 41.46 | 40.97 | 41.04 | 984,281 | -0.42(-1.01%) |
Dec 14, 2007 | 41.62 | 41.77 | 41.45 | 41.45 | 958,037 | -0.28(-0.67%) |
Dec 13, 2007 | 42.06 | 42.06 | 41.45 | 41.73 | 972,464 | -0.16(-0.39%) |
Dec 12, 2007 | 42.95 | 42.95 | 41.64 | 41.90 | 1,252,083 | -0.03(-0.07%) |
Dec 11, 2007 | 42.11 | 42.35 | 41.88 | 41.93 | 1,845,828 | -0.04(-0.09%) |
Dec 10, 2007 | 42.15 | 42.28 | 41.68 | 41.97 | 1,958,084 | -0.15(-0.37%) |
Dec 07, 2007 | 42.57 | 42.57 | 42.00 | 42.12 | 1,509,421 | -0.50(-1.18%) |
Dec 06, 2007 | 42.77 | 42.79 | 42.28 | 42.62 | 926,491 | -0.16(-0.38%) |
Dec 05, 2007 | 42.76 | 42.89 | 42.49 | 42.79 | 1,075,981 | +0.40(+0.95%) |
Dec 04, 2007 | 42.24 | 42.47 | 42.24 | 42.38 | 783,835 | +0.04(+0.09%) |
Dec 03, 2007 | 42.34 | 42.65 | 42.15 | 42.34 | 981,924 | -0.29(-0.67%) |
Nov 30, 2007 | 43.18 | 43.18 | 42.53 | 42.63 | 1,545,939 | -0.12(-0.29%) |
Nov 29, 2007 | 42.88 | 42.96 | 42.55 | 42.76 | 1,185,541 | -0.20(-0.47%) |
Nov 28, 2007 | 42.62 | 43.13 | 42.38 | 42.96 | 2,107,984 | +0.57(+1.35%) |
Nov 27, 2007 | 41.96 | 42.58 | 41.84 | 42.38 | 1,395,398 | +0.56(+1.33%) |
Nov 26, 2007 | 41.66 | 42.17 | 41.06 | 41.83 | 1,185,918 | +0.08(+0.19%) |
Nov 23, 2007 | 41.66 | 41.81 | 41.28 | 41.75 | 607,089 | +0.28(+0.67%) |
Nov 21, 2007 | 40.79 | 41.91 | 40.79 | 41.47 | 1,683,650 | -0.58(-1.38%) |
Nov 20, 2007 | 42.44 | 42.45 | 41.72 | 42.05 | 1,106,637 | -0.07(-0.17%) |
Nov 19, 2007 | 42.00 | 42.37 | 41.84 | 42.12 | 1,050,964 | -0.10(-0.24%) |
Nov 16, 2007 | 42.38 | 42.47 | 42.12 | 42.22 | 1,367,741 | +0.04(+0.09%) |
Nov 15, 2007 | 42.58 | 42.85 | 42.02 | 42.18 | 1,906,311 | -0.25(-0.58%) |
Nov 14, 2007 | 42.65 | 42.89 | 42.14 | 42.43 | 1,527,415 | -0.05(-0.13%) |
Nov 13, 2007 | 42.29 | 42.48 | 41.90 | 42.48 | 1,522,982 | +0.38(+0.90%) |
Nov 12, 2007 | 41.46 | 42.50 | 41.46 | 42.10 | 1,335,442 | +0.39(+0.95%) |
Nov 09, 2007 | 41.06 | 42.07 | 41.00 | 41.71 | 1,518,462 | +0.25(+0.60%) |
Nov 08, 2007 | 40.86 | 41.55 | 40.69 | 41.46 | 1,530,531 | +0.64(+1.57%) |
Nov 07, 2007 | 40.82 | 41.49 | 40.79 | 40.82 | 1,547,263 | -0.39(-0.96%) |
Nov 06, 2007 | 41.00 | 41.30 | 40.19 | 41.21 | 2,324,018 | +0.03(+0.08%) |
Nov 05, 2007 | 41.26 | 41.42 | 40.94 | 41.18 | 994,545 | -0.07(-0.17%) |
Nov 02, 2007 | 40.90 | 41.25 | 40.54 | 41.25 | 1,639,350 | +0.39(+0.97%) |
Nov 01, 2007 | 40.95 | 41.26 | 40.74 | 40.86 | 1,875,831 | -0.32(-0.77%) |
Oct 31, 2007 | 41.25 | 41.42 | 40.52 | 41.18 | 2,299,456 | +0.03(+0.08%) |
Oct 30, 2007 | 41.55 | 41.59 | 41.04 | 41.14 | 1,747,064 | -0.46(-1.12%) |
Oct 29, 2007 | 42.11 | 42.21 | 41.27 | 41.61 | 1,689,720 | -0.46(-1.10%) |
Oct 26, 2007 | 42.66 | 42.66 | 41.72 | 42.07 | 1,476,099 | -0.29(-0.69%) |
Oct 25, 2007 | 41.94 | 43.05 | 40.34 | 42.37 | 4,727,549 | +0.36(+0.87%) |
Oct 24, 2007 | 43.09 | 43.55 | 41.88 | 42.00 | 4,140,415 | -2.06(-4.67%) |
Oct 23, 2007 | 43.08 | 44.30 | 42.82 | 44.06 | 2,318,441 | +0.98(+2.28%) |
Oct 22, 2007 | 42.95 | 43.25 | 42.56 | 43.08 | 1,199,323 | -0.13(-0.30%) |
Oct 19, 2007 | 43.17 | 43.83 | 43.11 | 43.21 | 2,021,129 | -0.10(-0.23%) |
Oct 18, 2007 | 43.55 | 43.72 | 43.24 | 43.31 | 692,781 | -0.35(-0.80%) |
Oct 17, 2007 | 43.40 | 43.99 | 43.33 | 43.66 | 852,803 | +0.39(+0.91%) |
Oct 16, 2007 | 43.69 | 43.69 | 43.17 | 43.27 | 990,739 | -0.54(-1.24%) |
Oct 15, 2007 | 43.75 | 43.93 | 42.73 | 43.81 | 1,235,406 | -0.42(-0.95%) |
Oct 12, 2007 | 44.06 | 44.30 | 43.94 | 44.23 | 556,704 | +0.09(+0.21%) |
Oct 11, 2007 | 44.44 | 44.57 | 43.87 | 44.13 | 1,380,396 | -0.28(-0.63%) |
Oct 10, 2007 | 44.40 | 44.64 | 44.22 | 44.41 | 728,944 | -0.01(-0.02%) |
Oct 09, 2007 | 44.29 | 44.56 | 44.09 | 44.42 | 559,753 | +0.15(+0.33%) |
Oct 08, 2007 | 44.02 | 44.68 | 44.02 | 44.27 | 756,970 | +0.28(+0.63%) |
Oct 05, 2007 | 43.91 | 44.12 | 43.53 | 43.99 | 989,964 | +0.25(+0.57%) |
Oct 04, 2007 | 43.99 | 44.07 | 43.46 | 43.75 | 1,316,853 | -0.22(-0.51%) |
Oct 03, 2007 | 44.16 | 44.33 | 43.76 | 43.97 | 1,164,451 | -0.31(-0.70%) |
Oct 02, 2007 | 43.97 | 44.82 | 43.96 | 44.28 | 971,482 | -0.37(-0.83%) |
Oct 01, 2007 | 44.98 | 45.09 | 44.52 | 44.65 | 1,241,291 | -0.08(-0.17%) |
Sep 28, 2007 | 44.95 | 45.31 | 44.63 | 44.73 | 912,601 | -0.28(-0.62%) |
Sep 27, 2007 | 45.32 | 45.37 | 44.72 | 45.01 | 686,582 | -0.15(-0.34%) |
Sep 26, 2007 | 44.87 | 45.40 | 44.75 | 45.16 | 1,355,341 | +0.53(+1.18%) |
Sep 25, 2007 | 44.57 | 44.78 | 43.68 | 44.64 | 2,205,690 | +0.78(+1.78%) |
Sep 24, 2007 | 43.80 | 44.91 | 43.56 | 43.85 | 1,967,788 | -0.02(-0.04%) |
Sep 21, 2007 | 43.78 | 44.02 | 43.36 | 43.87 | 1,240,264 | +0.51(+1.18%) |
Sep 20, 2007 | 43.72 | 44.02 | 43.32 | 43.36 | 752,450 | -0.19(-0.43%) |
Sep 19, 2007 | 43.30 | 44.18 | 43.13 | 43.55 | 1,915,739 | +0.24(+0.55%) |
Sep 18, 2007 | 42.97 | 43.36 | 42.72 | 43.30 | 943,856 | +0.37(+0.87%) |
Sep 17, 2007 | 42.82 | 43.01 | 42.45 | 42.93 | 634,403 | -0.06(-0.14%) |
Sep 14, 2007 | 42.93 | 43.26 | 42.79 | 43.00 | 584,033 | +0.00(+0.00%) |
Sep 13, 2007 | 42.93 | 43.19 | 42.91 | 43.00 | 871,013 | +0.24(+0.56%) |
Sep 12, 2007 | 42.66 | 43.17 | 42.50 | 42.76 | 765,366 | +0.05(+0.11%) |
Sep 11, 2007 | 42.08 | 42.75 | 42.05 | 42.71 | 1,205,909 | +0.50(+1.19%) |
Sep 10, 2007 | 44.02 | 44.02 | 40.65 | 42.21 | 868,689 | -0.12(-0.29%) |
Sep 07, 2007 | 42.66 | 42.96 | 42.20 | 42.33 | 931,716 | -0.71(-1.66%) |
Sep 06, 2007 | 43.13 | 43.27 | 42.82 | 43.04 | 1,109,173 | -0.14(-0.32%) |
Sep 05, 2007 | 42.28 | 43.24 | 42.15 | 43.18 | 1,289,472 | +0.73(+1.71%) |
Sep 04, 2007 | 42.53 | 42.77 | 42.00 | 42.45 | 888,707 | +0.06(+0.15%) |
Aug 31, 2007 | 42.45 | 42.82 | 42.14 | 42.39 | 1,058,674 | +0.06(+0.15%) |
Aug 30, 2007 | 42.31 | 42.67 | 42.22 | 42.33 | 1,364,252 | -0.29(-0.67%) |
Aug 29, 2007 | 41.92 | 42.64 | 41.83 | 42.62 | 1,350,304 | +0.70(+1.66%) |
Aug 28, 2007 | 42.04 | 42.43 | 41.85 | 41.92 | 1,005,075 | -0.32(-0.75%) |
Aug 27, 2007 | 42.84 | 43.00 | 42.24 | 42.24 | 1,273,199 | -0.57(-1.32%) |
Aug 24, 2007 | 42.39 | 42.86 | 42.34 | 42.80 | 847,378 | +0.39(+0.91%) |
Aug 23, 2007 | 42.58 | 42.76 | 42.34 | 42.41 | 833,559 | -0.09(-0.20%) |
Aug 22, 2007 | 42.28 | 42.65 | 41.87 | 42.50 | 1,280,302 | +0.41(+0.98%) |
Aug 21, 2007 | 41.97 | 42.33 | 41.76 | 42.09 | 1,102,716 | -0.05(-0.13%) |
Aug 20, 2007 | 41.86 | 42.69 | 41.85 | 42.14 | 1,367,481 | +0.24(+0.57%) |
Aug 17, 2007 | 42.06 | 42.14 | 41.04 | 41.90 | 1,637,929 | +0.53(+1.27%) |
Aug 16, 2007 | 41.36 | 41.99 | 40.38 | 41.38 | 3,046,998 | -0.18(-0.43%) |
Aug 15, 2007 | 41.33 | 42.49 | 41.32 | 41.56 | 1,951,386 | -0.45(-1.07%) |
Aug 14, 2007 | 42.52 | 42.82 | 41.90 | 42.00 | 1,377,038 | -0.47(-1.11%) |
Aug 13, 2007 | 43.37 | 43.39 | 42.04 | 42.48 | 2,039,210 | -0.85(-1.97%) |
Aug 10, 2007 | 43.82 | 44.17 | 42.86 | 43.33 | 2,628,023 | -0.69(-1.57%) |
Aug 09, 2007 | 44.13 | 44.38 | 43.37 | 44.02 | 2,251,927 | -0.28(-0.63%) |
Aug 08, 2007 | 43.90 | 44.90 | 43.70 | 44.30 | 2,511,785 | +0.46(+1.06%) |
Aug 07, 2007 | 43.52 | 43.91 | 43.25 | 43.83 | 1,865,498 | +0.22(+0.51%) |
Aug 06, 2007 | 43.12 | 43.94 | 43.02 | 43.61 | 2,309,788 | +0.44(+1.02%) |
Aug 03, 2007 | 43.46 | 43.89 | 43.15 | 43.17 | 3,035,245 | -0.16(-0.38%) |
Aug 02, 2007 | 43.06 | 43.75 | 43.00 | 43.33 | 3,155,488 | +0.01(+0.02%) |
Aug 01, 2007 | 42.59 | 43.75 | 42.47 | 43.32 | 3,053,966 | +0.37(+0.87%) |
Jul 31, 2007 | 43.09 | 43.30 | 42.59 | 42.95 | 3,203,791 | -0.26(-0.61%) |
Jul 30, 2007 | 42.35 | 43.27 | 41.62 | 43.21 | 3,259,069 | +0.31(+0.72%) |
Jul 27, 2007 | 42.97 | 43.94 | 42.66 | 42.90 | 3,817,014 | -0.36(-0.82%) |
Jul 26, 2007 | 42.65 | 43.48 | 42.52 | 43.26 | 4,866,389 | -0.12(-0.27%) |
Jul 25, 2007 | 43.99 | 44.37 | 43.02 | 43.37 | 2,781,587 | -0.31(-0.71%) |
Jul 24, 2007 | 43.71 | 45.02 | 43.12 | 43.68 | 7,643,069 | +2.80(+6.86%) |
Jul 23, 2007 | 41.77 | 41.80 | 40.49 | 40.88 | 3,115,062 | -0.94(-2.26%) |
Jul 20, 2007 | 41.93 | 42.65 | 41.68 | 41.83 | 2,359,383 | +0.01(+0.02%) |
Jul 19, 2007 | 42.01 | 43.00 | 41.67 | 41.82 | 1,977,608 | -0.12(-0.30%) |
Jul 18, 2007 | 42.12 | 42.31 | 41.45 | 41.94 | 1,487,723 | -0.48(-1.13%) |
Jul 17, 2007 | 42.19 | 42.79 | 42.04 | 42.42 | 1,388,533 | +0.20(+0.48%) |
Jul 16, 2007 | 42.50 | 42.62 | 41.98 | 42.22 | 1,112,144 | -0.56(-1.30%) |
Jul 13, 2007 | 42.33 | 42.99 | 42.31 | 42.78 | 2,392,446 | +0.45(+1.06%) |
Jul 12, 2007 | 42.20 | 42.45 | 41.84 | 42.33 | 1,324,860 | +0.12(+0.29%) |
Jul 11, 2007 | 41.73 | 42.32 | 41.49 | 42.21 | 2,030,428 | +0.52(+1.24%) |
Jul 10, 2007 | 41.76 | 42.64 | 41.47 | 41.69 | 2,558,797 | -0.11(-0.26%) |
Jul 09, 2007 | 42.61 | 42.75 | 41.35 | 41.80 | 4,080,475 | -1.61(-3.71%) |
Jul 06, 2007 | 42.28 | 44.06 | 41.92 | 43.41 | 6,497,146 | +0.82(+1.93%) |
Jul 05, 2007 | 39.95 | 44.12 | 39.77 | 42.58 | 8,904,967 | +2.66(+6.65%) |
Jul 03, 2007 | 40.08 | 40.12 | 39.89 | 39.93 | 698,335 | +0.02(+0.04%) |
Jul 02, 2007 | 39.99 | 40.07 | 39.79 | 39.91 | 1,070,944 | -0.08(-0.19%) |
Jun 29, 2007 | 40.36 | 40.41 | 39.81 | 39.99 | 2,023,066 | -0.36(-0.90%) |
Jun 28, 2007 | 40.57 | 40.65 | 40.18 | 40.35 | 1,138,879 | -0.22(-0.53%) |
Jun 27, 2007 | 39.57 | 40.70 | 39.53 | 40.57 | 2,715,848 | +0.86(+2.16%) |
Jun 26, 2007 | 39.87 | 40.04 | 39.57 | 39.71 | 2,110,374 | +0.00(+0.00%) |
Jun 25, 2007 | 39.68 | 40.06 | 39.62 | 39.71 | 1,294,638 | +0.03(+0.08%) |
Jun 22, 2007 | 40.08 | 39.92 | 39.26 | 39.68 | 2,573,391 | -0.39(-0.99%) |
Jun 21, 2007 | 40.27 | 40.52 | 39.96 | 40.08 | 2,190,966 | -0.19(-0.46%) |
Jun 20, 2007 | 40.40 | 40.42 | 40.01 | 40.26 | 2,128,327 | -0.14(-0.35%) |
Jun 19, 2007 | 40.23 | 40.52 | 40.23 | 40.40 | 1,990,649 | +0.15(+0.37%) |
Jun 18, 2007 | 39.88 | 40.47 | 39.87 | 40.25 | 1,458,018 | +0.33(+0.81%) |
Jun 15, 2007 | 40.05 | 40.11 | 39.28 | 39.93 | 1,606,028 | +0.05(+0.14%) |
Jun 14, 2007 | 39.95 | 40.09 | 39.77 | 39.87 | 1,316,982 | -0.05(-0.14%) |
Jun 13, 2007 | 39.68 | 39.93 | 39.24 | 39.93 | 1,133,196 | +0.26(+0.64%) |
Jun 12, 2007 | 39.63 | 39.77 | 39.50 | 39.67 | 1,677,450 | +0.04(+0.10%) |
Jun 11, 2007 | 39.87 | 39.93 | 39.05 | 39.63 | 2,398,484 | -0.24(-0.60%) |
Jun 08, 2007 | 39.48 | 40.14 | 39.45 | 39.87 | 3,164,657 | +0.44(+1.12%) |
Jun 07, 2007 | 38.52 | 39.61 | 38.41 | 39.43 | 5,669,180 | +1.77(+4.69%) |
Jun 06, 2007 | 37.71 | 37.75 | 37.40 | 37.67 | 2,599,609 | -0.19(-0.49%) |
Jun 05, 2007 | 38.12 | 38.26 | 37.78 | 37.85 | 1,686,620 | -0.32(-0.83%) |
Jun 04, 2007 | 38.21 | 38.37 | 37.86 | 38.17 | 1,404,806 | +0.23(+0.61%) |
Jun 01, 2007 | 37.96 | 38.13 | 37.76 | 37.94 | 1,598,177 | -0.02(-0.04%) |
May 31, 2007 | 37.62 | 38.04 | 37.51 | 37.95 | 2,986,554 | +0.31(+0.82%) |
May 30, 2007 | 37.41 | 37.65 | 37.36 | 37.65 | 1,983,577 | +0.25(+0.66%) |
May 29, 2007 | 37.81 | 37.94 | 37.37 | 37.40 | 1,570,253 | -0.41(-1.09%) |
May 25, 2007 | 37.30 | 37.81 | 37.28 | 37.81 | 1,195,835 | +0.41(+1.10%) |
May 24, 2007 | 37.64 | 37.84 | 37.15 | 37.40 | 1,780,128 | -0.23(-0.62%) |
May 23, 2007 | 37.40 | 37.80 | 37.37 | 37.63 | 2,192,774 | +0.23(+0.62%) |
May 22, 2007 | 37.71 | 37.77 | 37.32 | 37.40 | 1,406,227 | -0.33(-0.88%) |
May 21, 2007 | 37.67 | 37.94 | 37.59 | 37.73 | 1,302,904 | +0.15(+0.41%) |
May 18, 2007 | 37.30 | 37.74 | 37.23 | 37.58 | 1,983,028 | +0.28(+0.75%) |
May 17, 2007 | 37.75 | 37.82 | 37.23 | 37.30 | 2,164,322 | -0.61(-1.61%) |
May 16, 2007 | 38.05 | 38.36 | 37.69 | 37.91 | 1,542,123 | -0.14(-0.37%) |
May 15, 2007 | 38.33 | 38.72 | 37.95 | 38.05 | 2,090,013 | -0.28(-0.73%) |
May 14, 2007 | 38.09 | 38.38 | 37.88 | 38.33 | 1,301,096 | +0.24(+0.63%) |
May 11, 2007 | 37.84 | 38.16 | 37.80 | 38.09 | 1,305,947 | +0.14(+0.37%) |
May 10, 2007 | 38.12 | 38.58 | 37.94 | 37.95 | 1,963,854 | -0.16(-0.43%) |
May 09, 2007 | 37.94 | 38.18 | 37.68 | 38.11 | 2,085,964 | +0.18(+0.47%) |
May 08, 2007 | 38.14 | 38.14 | 37.80 | 37.93 | 867,268 | -0.21(-0.55%) |
May 07, 2007 | 38.33 | 38.33 | 37.92 | 38.14 | 923,827 | +0.26(+0.69%) |
May 04, 2007 | 37.68 | 38.11 | 37.68 | 37.88 | 1,616,748 | +0.25(+0.66%) |
May 03, 2007 | 38.13 | 38.31 | 37.53 | 37.63 | 1,684,270 | -0.36(-0.94%) |
May 02, 2007 | 38.01 | 38.38 | 37.90 | 37.99 | 1,979,089 | -0.02(-0.06%) |