Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 34.79 | 35.07 | 34.00 | 34.00 | 817,529 | -1.00(-2.86%) |
Apr 29, 2008 | 35.01 | 35.12 | 35.00 | 35.00 | 437,143 | -0.09(-0.26%) |
Apr 28, 2008 | 35.40 | 35.67 | 34.95 | 35.09 | 397,900 | -0.01(-0.03%) |
Apr 25, 2008 | 35.20 | 35.40 | 35.00 | 35.10 | 252,248 | +0.02(+0.06%) |
Apr 24, 2008 | 34.82 | 35.27 | 34.61 | 35.08 | 339,392 | +0.25(+0.72%) |
Apr 23, 2008 | 34.81 | 35.01 | 34.60 | 34.83 | 251,700 | +0.10(+0.29%) |
Apr 22, 2008 | 34.86 | 35.01 | 34.54 | 34.73 | 369,431 | -0.34(-0.97%) |
Apr 21, 2008 | 35.19 | 35.25 | 34.80 | 35.07 | 295,752 | -0.32(-0.90%) |
Apr 18, 2008 | 34.89 | 35.58 | 34.86 | 35.39 | 220,041 | +0.19(+0.54%) |
Apr 17, 2008 | 35.09 | 35.37 | 35.04 | 35.20 | 296,246 | -0.07(-0.20%) |
Apr 16, 2008 | 34.52 | 35.30 | 34.22 | 35.27 | 380,073 | +1.07(+3.13%) |
Apr 15, 2008 | 34.05 | 34.38 | 33.95 | 34.20 | 263,720 | +0.28(+0.83%) |
Apr 14, 2008 | 33.91 | 34.05 | 33.76 | 33.92 | 221,631 | +0.07(+0.21%) |
Apr 11, 2008 | 33.81 | 34.05 | 33.73 | 33.85 | 249,200 | -0.18(-0.53%) |
Apr 10, 2008 | 34.24 | 34.35 | 33.92 | 34.03 | 216,500 | -0.24(-0.70%) |
Apr 09, 2008 | 34.61 | 34.90 | 34.10 | 34.27 | 259,900 | -0.35(-1.01%) |
Apr 08, 2008 | 34.54 | 34.73 | 34.33 | 34.62 | 253,500 | +0.02(+0.06%) |
Apr 07, 2008 | 34.30 | 34.89 | 34.08 | 34.60 | 305,000 | +0.55(+1.62%) |
Apr 04, 2008 | 34.50 | 34.97 | 34.02 | 34.05 | 398,162 | -0.55(-1.59%) |
Apr 03, 2008 | 34.64 | 35.29 | 34.47 | 34.60 | 496,600 | -0.31(-0.89%) |
Apr 02, 2008 | 35.95 | 36.05 | 34.87 | 34.91 | 718,620 | -0.36(-1.02%) |
Apr 01, 2008 | 34.66 | 35.27 | 34.48 | 35.27 | 371,700 | +0.95(+2.77%) |
Mar 31, 2008 | 34.02 | 34.32 | 33.77 | 34.32 | 555,768 | +0.47(+1.39%) |
Mar 28, 2008 | 34.21 | 34.32 | 33.78 | 33.85 | 429,597 | -0.20(-0.59%) |
Mar 27, 2008 | 33.90 | 34.48 | 33.84 | 34.05 | 482,625 | +0.25(+0.74%) |
Mar 26, 2008 | 34.43 | 34.45 | 33.80 | 33.80 | 599,303 | -0.71(-2.06%) |
Mar 25, 2008 | 34.30 | 34.66 | 34.11 | 34.51 | 339,900 | +0.32(+0.94%) |
Mar 24, 2008 | 33.95 | 34.57 | 33.93 | 34.19 | 392,920 | +0.23(+0.68%) |
Mar 21, 2008 | 33.90 | 34.09 | 33.61 | 33.96 | 378,474 | +0.00(+0.00%) |
Mar 20, 2008 | 33.90 | 34.09 | 33.61 | 33.96 | 378,474 | -0.02(-0.06%) |
Mar 19, 2008 | 34.49 | 34.98 | 33.98 | 33.98 | 513,700 | -0.41(-1.19%) |
Mar 18, 2008 | 34.28 | 34.47 | 33.80 | 34.39 | 570,900 | +0.57(+1.69%) |
Mar 17, 2008 | 33.76 | 34.19 | 33.45 | 33.82 | 443,644 | -0.61(-1.77%) |
Mar 14, 2008 | 34.86 | 34.95 | 34.02 | 34.43 | 410,100 | -0.30(-0.86%) |
Mar 13, 2008 | 33.90 | 34.91 | 33.90 | 34.73 | 380,800 | +0.27(+0.78%) |
Mar 12, 2008 | 34.90 | 35.03 | 34.45 | 34.46 | 301,000 | -0.32(-0.92%) |
Mar 11, 2008 | 34.98 | 35.06 | 34.18 | 34.78 | 377,705 | +0.42(+1.22%) |
Mar 10, 2008 | 34.49 | 34.71 | 34.28 | 34.36 | 345,803 | -0.19(-0.55%) |
Mar 07, 2008 | 34.20 | 34.72 | 34.02 | 34.55 | 399,457 | +0.11(+0.32%) |
Mar 06, 2008 | 35.15 | 35.28 | 34.44 | 34.44 | 394,052 | -0.89(-2.52%) |
Mar 05, 2008 | 35.50 | 35.56 | 34.96 | 35.33 | 324,303 | -0.21(-0.59%) |
Mar 04, 2008 | 34.81 | 35.62 | 34.81 | 35.54 | 533,900 | +0.51(+1.46%) |
Mar 03, 2008 | 34.75 | 35.17 | 34.44 | 35.03 | 428,200 | +0.35(+1.01%) |
Feb 29, 2008 | 35.75 | 35.75 | 34.63 | 34.68 | 510,270 | -1.12(-3.13%) |
Feb 28, 2008 | 36.05 | 36.16 | 35.70 | 35.80 | 353,400 | -0.36(-1.00%) |
Feb 27, 2008 | 36.54 | 36.54 | 36.10 | 36.16 | 375,200 | -0.28(-0.77%) |
Feb 26, 2008 | 36.16 | 36.55 | 36.14 | 36.44 | 460,750 | +0.02(+0.05%) |
Feb 25, 2008 | 35.69 | 36.47 | 35.65 | 36.42 | 464,800 | +0.77(+2.16%) |
Feb 22, 2008 | 35.80 | 35.91 | 35.32 | 35.65 | 687,801 | -0.12(-0.34%) |
Feb 21, 2008 | 36.64 | 36.71 | 35.73 | 35.77 | 554,825 | -0.73(-2.00%) |
Feb 20, 2008 | 36.03 | 36.74 | 35.94 | 36.50 | 556,200 | +0.23(+0.63%) |
Feb 19, 2008 | 36.69 | 36.83 | 36.07 | 36.27 | 392,750 | -0.11(-0.30%) |
Feb 18, 2008 | 36.37 | 36.45 | 35.99 | 36.38 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.37 | 36.45 | 35.99 | 36.38 | 336,519 | -0.05(-0.14%) |
Feb 14, 2008 | 36.46 | 36.80 | 36.23 | 36.43 | 542,525 | -0.01(-0.03%) |
Feb 13, 2008 | 37.47 | 37.47 | 36.28 | 36.44 | 574,379 | -0.66(-1.78%) |
Feb 12, 2008 | 36.99 | 37.30 | 36.83 | 37.10 | 445,349 | +0.22(+0.60%) |
Feb 11, 2008 | 36.89 | 36.93 | 36.29 | 36.88 | 417,271 | -0.04(-0.11%) |
Feb 08, 2008 | 36.76 | 37.29 | 36.71 | 36.92 | 416,861 | +0.16(+0.44%) |
Feb 07, 2008 | 37.30 | 37.30 | 35.60 | 36.76 | 804,851 | -0.87(-2.31%) |
Feb 06, 2008 | 38.10 | 38.20 | 37.51 | 37.63 | 291,000 | -0.21(-0.55%) |
Feb 05, 2008 | 38.42 | 38.75 | 37.84 | 37.84 | 401,982 | -1.19(-3.05%) |
Feb 04, 2008 | 38.46 | 39.13 | 38.26 | 39.03 | 488,100 | +0.57(+1.48%) |
Feb 01, 2008 | 37.85 | 38.65 | 37.71 | 38.46 | 547,172 | +0.61(+1.61%) |
Jan 31, 2008 | 36.50 | 38.00 | 36.42 | 37.85 | 642,608 | +0.87(+2.35%) |
Jan 30, 2008 | 37.33 | 37.83 | 36.63 | 36.98 | 561,641 | -0.51(-1.36%) |
Jan 29, 2008 | 37.42 | 37.51 | 37.13 | 37.49 | 490,766 | +0.29(+0.78%) |
Jan 28, 2008 | 36.81 | 37.35 | 36.69 | 37.20 | 411,500 | +0.32(+0.87%) |
Jan 25, 2008 | 36.96 | 37.13 | 36.73 | 36.88 | 848,640 | +0.06(+0.16%) |
Jan 24, 2008 | 37.85 | 37.85 | 36.70 | 36.82 | 613,800 | -0.87(-2.31%) |
Jan 23, 2008 | 35.63 | 37.72 | 35.63 | 37.69 | 885,211 | +1.31(+3.60%) |
Jan 22, 2008 | 36.01 | 36.89 | 35.49 | 36.38 | 979,668 | -0.31(-0.84%) |
Jan 21, 2008 | 37.23 | 37.24 | 36.37 | 36.69 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 37.23 | 37.24 | 36.37 | 36.69 | 848,141 | -0.44(-1.19%) |
Jan 17, 2008 | 37.75 | 38.02 | 37.08 | 37.13 | 870,900 | -0.59(-1.56%) |
Jan 16, 2008 | 37.32 | 37.85 | 37.28 | 37.72 | 1,059,800 | +0.33(+0.88%) |
Jan 15, 2008 | 37.63 | 37.85 | 37.31 | 37.39 | 586,100 | -0.57(-1.50%) |
Jan 14, 2008 | 38.54 | 38.69 | 37.75 | 37.96 | 818,470 | -0.43(-1.12%) |
Jan 11, 2008 | 37.85 | 38.62 | 37.63 | 38.39 | 721,800 | +0.31(+0.81%) |
Jan 10, 2008 | 37.65 | 38.27 | 37.65 | 38.08 | 653,900 | +0.08(+0.21%) |
Jan 09, 2008 | 37.30 | 38.07 | 37.30 | 38.00 | 679,200 | +0.63(+1.69%) |
Jan 08, 2008 | 37.27 | 37.88 | 37.22 | 37.37 | 606,300 | +0.10(+0.27%) |
Jan 07, 2008 | 37.00 | 37.47 | 36.75 | 37.27 | 694,500 | +0.47(+1.28%) |
Jan 04, 2008 | 36.59 | 37.10 | 36.51 | 36.80 | 524,200 | -0.13(-0.35%) |
Jan 03, 2008 | 37.23 | 37.55 | 36.87 | 36.93 | 623,800 | -0.37(-0.99%) |
Jan 02, 2008 | 37.46 | 37.57 | 36.96 | 37.30 | 1,004,030 | -0.34(-0.90%) |
Jan 01, 2008 | 37.43 | 37.73 | 37.30 | 37.64 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 37.43 | 37.73 | 37.30 | 37.64 | 689,902 | +0.22(+0.59%) |
Dec 28, 2007 | 37.64 | 37.65 | 37.25 | 37.42 | 404,131 | +0.04(+0.11%) |
Dec 27, 2007 | 37.55 | 37.73 | 37.30 | 37.38 | 616,669 | +0.11(+0.30%) |
Dec 26, 2007 | 37.28 | 37.45 | 37.10 | 37.27 | 468,954 | +0.01(+0.03%) |
Dec 24, 2007 | 36.83 | 37.52 | 36.83 | 37.26 | 205,014 | +0.09(+0.24%) |
Dec 21, 2007 | 36.48 | 37.17 | 36.40 | 37.17 | 761,300 | +0.88(+2.42%) |
Dec 20, 2007 | 36.27 | 36.33 | 36.02 | 36.29 | 712,208 | +0.05(+0.14%) |
Dec 19, 2007 | 36.01 | 36.37 | 36.01 | 36.24 | 617,490 | +0.09(+0.25%) |
Dec 18, 2007 | 35.77 | 36.18 | 35.42 | 36.15 | 1,029,000 | +0.34(+0.95%) |
Dec 17, 2007 | 36.23 | 36.23 | 35.80 | 35.81 | 630,100 | -0.44(-1.21%) |
Dec 14, 2007 | 36.70 | 36.98 | 36.24 | 36.25 | 555,100 | -0.88(-2.37%) |
Dec 13, 2007 | 37.04 | 37.24 | 36.76 | 37.13 | 899,700 | -0.18(-0.48%) |
Dec 12, 2007 | 38.05 | 38.19 | 37.10 | 37.31 | 1,289,600 | -0.33(-0.88%) |
Dec 11, 2007 | 38.24 | 38.27 | 37.59 | 37.64 | 786,901 | -0.58(-1.52%) |
Dec 10, 2007 | 38.08 | 38.33 | 37.94 | 38.22 | 526,540 | -0.10(-0.26%) |
Dec 07, 2007 | 38.65 | 38.65 | 38.09 | 38.32 | 297,000 | -0.19(-0.49%) |
Dec 06, 2007 | 37.98 | 38.52 | 37.91 | 38.51 | 397,201 | +0.40(+1.05%) |
Dec 05, 2007 | 37.85 | 38.18 | 37.64 | 38.11 | 373,700 | +0.57(+1.52%) |
Dec 04, 2007 | 37.00 | 37.69 | 36.96 | 37.54 | 553,100 | +0.39(+1.05%) |
Dec 03, 2007 | 37.09 | 37.31 | 36.80 | 37.15 | 505,266 | +0.07(+0.19%) |
Nov 30, 2007 | 37.25 | 37.29 | 36.92 | 37.08 | 1,061,237 | +0.14(+0.38%) |
Nov 29, 2007 | 37.31 | 37.74 | 36.83 | 36.94 | 787,401 | -0.60(-1.60%) |
Nov 28, 2007 | 37.02 | 37.59 | 37.02 | 37.54 | 921,900 | +0.87(+2.37%) |
Nov 27, 2007 | 36.36 | 36.80 | 35.85 | 36.67 | 1,090,100 | +0.55(+1.52%) |
Nov 26, 2007 | 36.05 | 36.50 | 35.91 | 36.12 | 756,040 | -0.02(-0.06%) |
Nov 23, 2007 | 36.65 | 36.65 | 36.07 | 36.14 | 227,400 | -0.26(-0.71%) |
Nov 21, 2007 | 36.34 | 36.73 | 36.22 | 36.40 | 490,800 | -0.32(-0.87%) |
Nov 20, 2007 | 36.74 | 36.78 | 36.25 | 36.72 | 497,400 | +0.05(+0.14%) |
Nov 19, 2007 | 36.74 | 36.91 | 36.49 | 36.67 | 550,645 | -0.26(-0.70%) |
Nov 16, 2007 | 36.89 | 36.98 | 36.41 | 36.93 | 481,700 | +0.12(+0.33%) |
Nov 15, 2007 | 36.42 | 36.96 | 36.34 | 36.81 | 616,400 | +0.18(+0.49%) |
Nov 14, 2007 | 37.34 | 37.68 | 36.47 | 36.63 | 691,600 | -1.12(-2.97%) |
Nov 13, 2007 | 37.97 | 37.97 | 37.17 | 37.75 | 545,500 | +0.11(+0.29%) |
Nov 12, 2007 | 37.98 | 38.46 | 37.64 | 37.64 | 738,400 | -0.37(-0.97%) |
Nov 09, 2007 | 37.97 | 38.33 | 37.72 | 38.01 | 688,100 | -0.32(-0.83%) |
Nov 08, 2007 | 37.29 | 38.34 | 37.20 | 38.33 | 775,900 | +1.17(+3.15%) |
Nov 07, 2007 | 37.89 | 37.94 | 37.13 | 37.16 | 667,700 | -1.03(-2.70%) |
Nov 06, 2007 | 37.80 | 38.28 | 37.30 | 38.19 | 585,589 | +0.41(+1.09%) |
Nov 05, 2007 | 37.87 | 38.21 | 37.10 | 37.78 | 818,900 | -0.48(-1.25%) |
Nov 02, 2007 | 39.21 | 39.21 | 37.81 | 38.26 | 700,000 | -0.51(-1.32%) |
Nov 01, 2007 | 38.53 | 39.06 | 38.05 | 38.77 | 546,000 | -0.76(-1.92%) |
Oct 31, 2007 | 38.65 | 39.53 | 38.11 | 39.53 | 521,700 | +0.80(+2.07%) |
Oct 30, 2007 | 38.74 | 38.96 | 38.63 | 38.73 | 389,400 | -0.04(-0.10%) |
Oct 29, 2007 | 38.91 | 38.93 | 38.35 | 38.77 | 389,100 | +0.05(+0.13%) |
Oct 26, 2007 | 38.59 | 38.76 | 38.02 | 38.72 | 431,000 | +0.68(+1.79%) |
Oct 25, 2007 | 37.81 | 38.25 | 37.73 | 38.04 | 549,100 | +0.40(+1.06%) |
Oct 24, 2007 | 37.33 | 37.80 | 37.00 | 37.64 | 637,400 | +0.23(+0.61%) |
Oct 23, 2007 | 37.56 | 37.77 | 36.94 | 37.41 | 695,300 | +0.18(+0.48%) |
Oct 22, 2007 | 37.00 | 37.86 | 36.65 | 37.23 | 1,158,100 | -1.02(-2.67%) |
Oct 19, 2007 | 38.85 | 39.00 | 38.17 | 38.25 | 794,100 | -0.60(-1.54%) |
Oct 18, 2007 | 38.65 | 39.11 | 38.65 | 38.85 | 490,700 | -0.04(-0.10%) |
Oct 17, 2007 | 39.38 | 39.57 | 38.51 | 38.89 | 574,100 | -0.31(-0.79%) |
Oct 16, 2007 | 39.72 | 40.00 | 39.07 | 39.20 | 528,500 | -0.61(-1.53%) |
Oct 15, 2007 | 40.22 | 40.29 | 39.59 | 39.81 | 545,800 | -0.25(-0.62%) |
Oct 12, 2007 | 40.43 | 40.65 | 39.91 | 40.06 | 362,600 | -0.32(-0.79%) |
Oct 11, 2007 | 40.67 | 40.99 | 40.05 | 40.38 | 510,800 | -0.03(-0.07%) |
Oct 10, 2007 | 41.01 | 41.16 | 40.29 | 40.41 | 337,800 | -0.59(-1.44%) |
Oct 09, 2007 | 40.76 | 41.00 | 40.40 | 41.00 | 315,900 | +0.35(+0.86%) |
Oct 08, 2007 | 40.68 | 40.94 | 40.46 | 40.65 | 186,500 | -0.03(-0.07%) |
Oct 05, 2007 | 40.70 | 41.00 | 40.43 | 40.68 | 340,700 | +0.25(+0.62%) |
Oct 04, 2007 | 40.29 | 40.45 | 39.96 | 40.43 | 356,400 | +0.33(+0.82%) |
Oct 03, 2007 | 39.76 | 40.10 | 39.65 | 40.10 | 270,100 | +0.11(+0.28%) |
Oct 02, 2007 | 40.08 | 40.13 | 39.68 | 39.99 | 284,800 | -0.04(-0.10%) |
Oct 01, 2007 | 39.73 | 40.25 | 39.73 | 40.03 | 310,000 | +0.41(+1.03%) |
Sep 28, 2007 | 39.99 | 40.01 | 39.50 | 39.62 | 369,700 | -0.18(-0.45%) |
Sep 27, 2007 | 39.98 | 40.05 | 39.63 | 39.80 | 276,800 | +0.03(+0.08%) |
Sep 26, 2007 | 40.00 | 40.29 | 39.71 | 39.77 | 565,500 | -0.07(-0.18%) |
Sep 25, 2007 | 39.67 | 40.01 | 39.58 | 39.84 | 432,500 | -0.11(-0.28%) |
Sep 24, 2007 | 39.99 | 40.27 | 39.80 | 39.95 | 431,000 | -0.09(-0.22%) |
Sep 21, 2007 | 39.95 | 40.10 | 39.90 | 40.04 | 641,200 | +0.31(+0.78%) |
Sep 20, 2007 | 39.88 | 40.01 | 39.55 | 39.73 | 305,800 | -0.15(-0.38%) |
Sep 19, 2007 | 39.87 | 40.13 | 39.76 | 39.88 | 536,200 | +0.01(+0.03%) |
Sep 18, 2007 | 39.44 | 40.00 | 39.38 | 39.87 | 580,500 | +0.43(+1.09%) |
Sep 17, 2007 | 39.77 | 40.00 | 39.30 | 39.44 | 391,200 | -0.51(-1.28%) |
Sep 14, 2007 | 39.45 | 40.05 | 39.45 | 39.95 | 407,900 | +0.22(+0.55%) |
Sep 13, 2007 | 39.89 | 39.93 | 39.37 | 39.73 | 456,600 | +0.04(+0.10%) |
Sep 12, 2007 | 39.29 | 39.84 | 39.20 | 39.69 | 364,500 | +0.37(+0.94%) |
Sep 11, 2007 | 38.97 | 39.47 | 38.85 | 39.32 | 384,100 | +0.35(+0.90%) |
Sep 10, 2007 | 39.16 | 39.18 | 38.53 | 38.97 | 426,900 | -0.04(-0.10%) |
Sep 07, 2007 | 39.18 | 39.30 | 38.74 | 39.01 | 421,100 | -0.37(-0.94%) |
Sep 06, 2007 | 39.25 | 39.49 | 38.82 | 39.38 | 364,300 | +0.13(+0.33%) |
Sep 05, 2007 | 39.86 | 39.89 | 39.01 | 39.25 | 436,000 | -0.86(-2.14%) |
Sep 04, 2007 | 39.67 | 40.35 | 39.56 | 40.11 | 321,000 | +0.40(+1.01%) |
Aug 31, 2007 | 39.95 | 40.00 | 39.44 | 39.71 | 332,200 | +0.20(+0.51%) |
Aug 30, 2007 | 39.45 | 40.25 | 39.24 | 39.51 | 724,400 | +0.06(+0.15%) |
Aug 29, 2007 | 38.70 | 39.53 | 38.51 | 39.45 | 394,500 | +1.15(+3.00%) |
Aug 28, 2007 | 38.75 | 39.19 | 38.27 | 38.30 | 464,600 | -0.75(-1.92%) |
Aug 27, 2007 | 39.99 | 40.14 | 39.00 | 39.05 | 605,800 | -0.53(-1.34%) |
Aug 24, 2007 | 39.00 | 39.62 | 38.90 | 39.58 | 404,200 | +0.54(+1.38%) |
Aug 23, 2007 | 39.00 | 39.25 | 38.60 | 39.04 | 453,100 | +0.23(+0.59%) |
Aug 22, 2007 | 38.50 | 38.89 | 38.14 | 38.81 | 543,700 | +0.71(+1.86%) |
Aug 21, 2007 | 37.65 | 38.49 | 37.58 | 38.10 | 435,300 | +0.31(+0.82%) |
Aug 20, 2007 | 37.81 | 38.10 | 37.17 | 37.79 | 589,400 | +0.00(+0.00%) |
Aug 17, 2007 | 38.71 | 38.93 | 36.88 | 37.79 | 1,089,600 | -0.16(-0.42%) |
Aug 16, 2007 | 36.50 | 38.17 | 36.10 | 37.95 | 912,900 | +1.44(+3.94%) |
Aug 15, 2007 | 37.14 | 37.80 | 36.50 | 36.51 | 570,800 | -1.04(-2.77%) |
Aug 14, 2007 | 38.36 | 38.76 | 37.55 | 37.55 | 394,100 | -0.80(-2.09%) |
Aug 13, 2007 | 39.25 | 39.98 | 38.31 | 38.35 | 860,100 | +0.00(+0.00%) |
Aug 10, 2007 | 36.00 | 38.56 | 35.30 | 38.35 | 1,163,300 | +2.08(+5.73%) |
Aug 09, 2007 | 36.25 | 36.77 | 35.24 | 36.27 | 2,180,700 | -0.80(-2.16%) |
Aug 08, 2007 | 38.36 | 38.47 | 35.78 | 37.07 | 1,251,600 | -1.15(-3.01%) |
Aug 07, 2007 | 37.91 | 38.30 | 37.44 | 38.22 | 768,200 | +0.21(+0.55%) |
Aug 06, 2007 | 38.00 | 38.14 | 36.92 | 38.01 | 638,100 | +0.09(+0.24%) |
Aug 03, 2007 | 38.55 | 39.05 | 37.89 | 37.92 | 472,900 | -1.13(-2.89%) |
Aug 02, 2007 | 38.60 | 39.29 | 38.34 | 39.05 | 412,800 | +0.68(+1.77%) |
Aug 01, 2007 | 37.70 | 38.41 | 37.39 | 38.37 | 741,900 | +0.67(+1.78%) |
Jul 31, 2007 | 38.35 | 38.61 | 37.66 | 37.70 | 405,400 | -0.39(-1.02%) |
Jul 30, 2007 | 37.94 | 38.43 | 37.75 | 38.09 | 467,800 | +0.19(+0.50%) |
Jul 27, 2007 | 38.68 | 38.72 | 37.86 | 37.90 | 470,500 | -0.78(-2.02%) |
Jul 26, 2007 | 39.26 | 39.49 | 38.29 | 38.68 | 513,600 | -1.07(-2.69%) |
Jul 25, 2007 | 39.80 | 40.04 | 39.25 | 39.75 | 358,900 | +0.39(+0.99%) |
Jul 24, 2007 | 40.45 | 40.59 | 39.27 | 39.36 | 263,500 | -1.32(-3.24%) |
Jul 23, 2007 | 40.63 | 41.09 | 40.55 | 40.68 | 391,000 | +0.30(+0.74%) |
Jul 20, 2007 | 40.85 | 40.93 | 40.29 | 40.38 | 399,600 | -0.55(-1.34%) |
Jul 19, 2007 | 40.97 | 41.18 | 40.81 | 40.93 | 423,100 | +0.16(+0.39%) |
Jul 18, 2007 | 40.72 | 41.19 | 40.64 | 40.77 | 535,200 | -0.06(-0.15%) |
Jul 17, 2007 | 40.98 | 41.41 | 40.83 | 40.83 | 362,000 | -0.17(-0.41%) |
Jul 16, 2007 | 41.26 | 41.41 | 40.91 | 41.00 | 478,100 | -0.30(-0.73%) |
Jul 13, 2007 | 41.10 | 41.51 | 41.03 | 41.30 | 223,600 | +0.12(+0.29%) |
Jul 12, 2007 | 40.72 | 41.21 | 40.72 | 41.18 | 333,800 | +0.76(+1.88%) |
Jul 11, 2007 | 40.24 | 40.66 | 40.24 | 40.42 | 378,900 | +0.28(+0.70%) |
Jul 10, 2007 | 40.85 | 40.86 | 40.14 | 40.14 | 533,900 | -0.81(-1.98%) |
Jul 09, 2007 | 40.92 | 41.11 | 40.79 | 40.95 | 269,000 | +0.12(+0.29%) |
Jul 06, 2007 | 39.97 | 40.90 | 39.89 | 40.83 | 396,100 | +0.05(+0.12%) |
Jul 05, 2007 | 41.20 | 41.20 | 40.57 | 40.78 | 332,900 | -0.26(-0.63%) |
Jul 03, 2007 | 41.05 | 41.13 | 40.85 | 41.04 | 183,900 | +0.14(+0.34%) |
Jul 02, 2007 | 40.69 | 41.12 | 40.47 | 40.90 | 383,000 | +0.42(+1.04%) |
Jun 29, 2007 | 40.36 | 40.67 | 40.24 | 40.48 | 587,500 | +0.31(+0.77%) |
Jun 28, 2007 | 40.35 | 40.55 | 40.13 | 40.17 | 615,500 | -0.18(-0.45%) |
Jun 27, 2007 | 39.60 | 40.36 | 39.60 | 40.35 | 740,800 | +0.59(+1.48%) |
Jun 26, 2007 | 40.11 | 40.38 | 39.64 | 39.76 | 577,600 | -0.19(-0.48%) |
Jun 25, 2007 | 39.98 | 40.16 | 39.81 | 39.95 | 784,300 | +0.11(+0.28%) |
Jun 22, 2007 | 40.45 | 40.65 | 39.72 | 39.84 | 1,567,900 | -0.04(-0.10%) |
Jun 21, 2007 | 39.89 | 40.03 | 39.52 | 39.88 | 335,900 | -0.07(-0.18%) |
Jun 20, 2007 | 40.60 | 40.87 | 39.89 | 39.95 | 949,600 | -0.49(-1.21%) |
Jun 19, 2007 | 40.35 | 40.60 | 40.33 | 40.44 | 475,500 | +0.00(+0.00%) |
Jun 18, 2007 | 40.64 | 40.80 | 40.39 | 40.44 | 512,600 | -0.14(-0.34%) |
Jun 15, 2007 | 40.41 | 40.64 | 40.29 | 40.58 | 615,000 | +0.38(+0.95%) |
Jun 14, 2007 | 40.15 | 40.33 | 40.09 | 40.20 | 443,400 | +0.12(+0.30%) |
Jun 13, 2007 | 40.12 | 40.35 | 39.93 | 40.08 | 511,500 | +0.17(+0.43%) |
Jun 12, 2007 | 40.43 | 40.43 | 39.86 | 39.91 | 447,300 | -0.60(-1.48%) |
Jun 11, 2007 | 40.58 | 40.83 | 40.33 | 40.51 | 502,500 | -0.02(-0.05%) |
Jun 08, 2007 | 40.40 | 40.59 | 40.17 | 40.53 | 376,500 | +0.13(+0.32%) |
Jun 07, 2007 | 41.22 | 41.24 | 40.37 | 40.40 | 600,700 | -1.03(-2.49%) |
Jun 06, 2007 | 42.26 | 42.26 | 41.41 | 41.43 | 368,700 | -0.91(-2.15%) |
Jun 05, 2007 | 42.52 | 42.66 | 42.04 | 42.34 | 314,300 | -0.39(-0.91%) |
Jun 04, 2007 | 42.52 | 42.75 | 42.26 | 42.73 | 291,100 | +0.19(+0.45%) |
Jun 01, 2007 | 42.78 | 42.80 | 42.40 | 42.54 | 308,900 | -0.12(-0.28%) |
May 31, 2007 | 42.70 | 43.57 | 42.43 | 42.66 | 338,500 | -0.04(-0.09%) |
May 30, 2007 | 42.04 | 42.70 | 42.00 | 42.70 | 540,400 | +0.51(+1.21%) |
May 29, 2007 | 42.00 | 42.40 | 41.97 | 42.19 | 480,829 | +0.39(+0.93%) |
May 25, 2007 | 42.10 | 42.10 | 41.50 | 41.80 | 320,700 | -0.08(-0.19%) |
May 24, 2007 | 42.98 | 42.99 | 41.83 | 41.88 | 411,100 | -1.05(-2.45%) |
May 23, 2007 | 43.57 | 43.65 | 42.86 | 42.93 | 403,100 | -0.51(-1.17%) |
May 22, 2007 | 43.62 | 43.70 | 43.41 | 43.44 | 401,400 | -0.18(-0.41%) |
May 21, 2007 | 43.50 | 43.73 | 43.45 | 43.62 | 347,400 | +0.17(+0.39%) |
May 18, 2007 | 43.04 | 43.57 | 42.98 | 43.45 | 351,600 | +0.57(+1.33%) |
May 17, 2007 | 42.53 | 42.96 | 42.55 | 42.88 | 469,500 | +0.35(+0.82%) |
May 16, 2007 | 42.50 | 42.93 | 42.44 | 42.53 | 600,400 | -0.31(-0.72%) |
May 15, 2007 | 42.90 | 43.53 | 42.84 | 42.84 | 438,000 | -0.15(-0.35%) |
May 14, 2007 | 43.39 | 43.40 | 42.90 | 42.99 | 667,700 | -0.47(-1.08%) |
May 11, 2007 | 43.40 | 43.55 | 43.18 | 43.46 | 270,900 | +0.15(+0.35%) |
May 10, 2007 | 43.40 | 43.48 | 43.11 | 43.31 | 504,000 | -0.17(-0.39%) |
May 09, 2007 | 43.19 | 43.59 | 43.18 | 43.48 | 436,600 | +0.20(+0.46%) |
May 08, 2007 | 43.75 | 43.78 | 43.27 | 43.28 | 438,500 | -0.47(-1.07%) |
May 07, 2007 | 43.48 | 43.77 | 43.25 | 43.75 | 437,400 | +0.13(+0.30%) |
May 04, 2007 | 43.05 | 43.62 | 42.98 | 43.62 | 649,900 | +0.65(+1.51%) |
May 03, 2007 | 42.23 | 43.38 | 42.23 | 42.97 | 750,590 | -0.53(-1.22%) |
May 02, 2007 | 43.70 | 43.78 | 43.26 | 43.50 | 441,300 | -0.35(-0.80%) |