Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 40.14 | 40.53 | 40.04 | 40.04 | 3,687,895 | +0.48(+1.21%) |
Apr 29, 2008 | 39.68 | 39.71 | 39.41 | 39.56 | 1,291,296 | -0.05(-0.12%) |
Apr 28, 2008 | 39.76 | 39.87 | 39.55 | 39.60 | 1,768,173 | +0.03(+0.08%) |
Apr 25, 2008 | 39.36 | 39.65 | 39.29 | 39.57 | 3,017,505 | +0.46(+1.17%) |
Apr 24, 2008 | 38.51 | 39.30 | 38.40 | 39.12 | 6,730,719 | +0.39(+1.00%) |
Apr 23, 2008 | 38.50 | 38.81 | 38.28 | 38.73 | 3,176,220 | -0.18(-0.47%) |
Apr 22, 2008 | 38.90 | 39.05 | 38.67 | 38.91 | 2,743,945 | -0.03(-0.08%) |
Apr 21, 2008 | 38.72 | 39.01 | 38.54 | 38.94 | 2,878,043 | -0.20(-0.51%) |
Apr 18, 2008 | 39.45 | 39.48 | 39.14 | 39.14 | 2,470,778 | +0.14(+0.35%) |
Apr 17, 2008 | 38.71 | 39.13 | 38.49 | 39.00 | 1,941,420 | +0.22(+0.56%) |
Apr 16, 2008 | 38.37 | 38.90 | 38.37 | 38.79 | 2,319,983 | +0.51(+1.33%) |
Apr 15, 2008 | 38.27 | 38.31 | 38.00 | 38.28 | 2,041,004 | -0.14(-0.36%) |
Apr 14, 2008 | 38.57 | 38.65 | 38.33 | 38.42 | 2,065,606 | -0.30(-0.79%) |
Apr 11, 2008 | 38.65 | 38.94 | 38.60 | 38.72 | 3,313,374 | -0.28(-0.71%) |
Apr 10, 2008 | 38.82 | 39.31 | 38.68 | 39.00 | 2,033,246 | +0.15(+0.38%) |
Apr 09, 2008 | 39.19 | 39.24 | 38.76 | 38.85 | 4,311,253 | +0.06(+0.14%) |
Apr 08, 2008 | 38.74 | 38.93 | 38.55 | 38.80 | 2,224,893 | -0.33(-0.85%) |
Apr 07, 2008 | 39.43 | 39.44 | 39.07 | 39.13 | 1,289,516 | +0.03(+0.08%) |
Apr 04, 2008 | 39.12 | 39.37 | 38.90 | 39.10 | 1,178,519 | -0.30(-0.75%) |
Apr 03, 2008 | 39.06 | 39.57 | 38.94 | 39.39 | 2,281,940 | +0.11(+0.28%) |
Apr 02, 2008 | 39.49 | 39.67 | 39.25 | 39.28 | 2,574,290 | -0.32(-0.82%) |
Apr 01, 2008 | 38.79 | 39.72 | 38.77 | 39.60 | 5,438,738 | +1.64(+4.31%) |
Mar 31, 2008 | 37.90 | 38.26 | 37.83 | 37.97 | 2,057,941 | +0.53(+1.40%) |
Mar 28, 2008 | 37.79 | 37.91 | 37.40 | 37.44 | 2,077,877 | -0.23(-0.61%) |
Mar 27, 2008 | 38.47 | 38.47 | 37.60 | 37.67 | 2,586,381 | +0.12(+0.31%) |
Mar 26, 2008 | 37.64 | 37.76 | 37.39 | 37.56 | 2,240,652 | -0.68(-1.79%) |
Mar 25, 2008 | 38.30 | 38.46 | 37.98 | 38.24 | 4,524,862 | +0.50(+1.32%) |
Mar 24, 2008 | 37.85 | 38.33 | 37.43 | 37.74 | 4,287,408 | +0.65(+1.75%) |
Mar 21, 2008 | 36.46 | 37.37 | 36.24 | 37.09 | 6,705,313 | +0.00(+0.00%) |
Mar 20, 2008 | 36.46 | 37.37 | 36.24 | 37.09 | 6,705,313 | +0.18(+0.50%) |
Mar 19, 2008 | 38.02 | 38.28 | 36.85 | 36.91 | 5,238,841 | -0.00(-0.01%) |
Mar 18, 2008 | 36.82 | 37.46 | 36.71 | 36.91 | 5,502,722 | +1.79(+5.11%) |
Mar 17, 2008 | 34.19 | 35.41 | 34.18 | 35.12 | 5,944,547 | -0.41(-1.14%) |
Mar 14, 2008 | 37.02 | 37.02 | 35.18 | 35.52 | 6,108,235 | -1.20(-3.27%) |
Mar 13, 2008 | 36.27 | 36.85 | 35.97 | 36.72 | 3,644,589 | -0.00(-0.01%) |
Mar 12, 2008 | 37.04 | 37.33 | 36.67 | 36.73 | 4,355,964 | -0.45(-1.20%) |
Mar 11, 2008 | 37.27 | 37.42 | 36.33 | 37.17 | 7,364,716 | +1.65(+4.65%) |
Mar 10, 2008 | 36.13 | 36.25 | 35.44 | 35.52 | 4,431,250 | +0.36(+1.04%) |
Mar 07, 2008 | 35.27 | 35.85 | 34.80 | 35.16 | 4,005,251 | -0.14(-0.39%) |
Mar 06, 2008 | 35.74 | 36.21 | 35.22 | 35.30 | 2,541,542 | -0.73(-2.02%) |
Mar 05, 2008 | 35.76 | 36.40 | 35.68 | 36.02 | 3,272,665 | +0.52(+1.47%) |
Mar 04, 2008 | 35.03 | 35.59 | 34.83 | 35.50 | 5,995,599 | -0.88(-2.42%) |
Mar 03, 2008 | 35.96 | 36.61 | 35.81 | 36.38 | 8,314,399 | +1.67(+4.81%) |
Feb 29, 2008 | 35.00 | 35.29 | 34.37 | 34.71 | 5,520,343 | -1.01(-2.83%) |
Feb 28, 2008 | 36.18 | 36.24 | 35.68 | 35.72 | 2,994,681 | -0.68(-1.88%) |
Feb 27, 2008 | 36.23 | 36.66 | 36.18 | 36.41 | 2,741,951 | -0.07(-0.19%) |
Feb 26, 2008 | 35.97 | 36.62 | 35.97 | 36.48 | 6,035,502 | +1.19(+3.36%) |
Feb 25, 2008 | 34.96 | 35.39 | 34.70 | 35.29 | 4,662,080 | +0.59(+1.69%) |
Feb 22, 2008 | 34.71 | 34.74 | 34.01 | 34.70 | 3,509,846 | +0.98(+2.90%) |
Feb 21, 2008 | 34.26 | 34.31 | 33.67 | 33.73 | 2,879,045 | -0.08(-0.23%) |
Feb 20, 2008 | 33.27 | 34.02 | 33.17 | 33.81 | 3,892,487 | -0.13(-0.39%) |
Feb 19, 2008 | 34.54 | 34.60 | 33.80 | 33.94 | 3,495,524 | +0.60(+1.78%) |
Feb 18, 2008 | 33.38 | 33.62 | 32.99 | 33.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.38 | 33.62 | 32.99 | 33.34 | 2,587,784 | -0.38(-1.12%) |
Feb 14, 2008 | 34.09 | 34.29 | 33.69 | 33.72 | 3,234,617 | -0.32(-0.94%) |
Feb 13, 2008 | 34.07 | 34.17 | 33.68 | 34.04 | 3,613,857 | +0.50(+1.49%) |
Feb 12, 2008 | 33.33 | 33.75 | 33.16 | 33.54 | 4,972,708 | +1.32(+4.09%) |
Feb 11, 2008 | 32.50 | 32.55 | 31.95 | 32.22 | 4,826,793 | -0.73(-2.23%) |
Feb 08, 2008 | 32.54 | 33.20 | 32.54 | 32.96 | 3,721,379 | -0.14(-0.43%) |
Feb 07, 2008 | 33.13 | 33.41 | 32.66 | 33.10 | 5,557,833 | -0.13(-0.40%) |
Feb 06, 2008 | 33.71 | 33.93 | 33.22 | 33.23 | 4,084,251 | -0.92(-2.70%) |
Feb 05, 2008 | 34.32 | 34.86 | 34.11 | 34.16 | 4,085,636 | -1.08(-3.06%) |
Feb 04, 2008 | 35.52 | 35.54 | 35.14 | 35.24 | 2,740,624 | -0.36(-1.02%) |
Feb 01, 2008 | 35.10 | 35.66 | 34.65 | 35.60 | 4,072,896 | +0.86(+2.47%) |
Jan 31, 2008 | 33.24 | 35.00 | 33.17 | 34.74 | 5,434,719 | -0.01(-0.03%) |
Jan 30, 2008 | 34.47 | 35.33 | 34.43 | 34.75 | 8,550,070 | -0.52(-1.46%) |
Jan 29, 2008 | 34.98 | 35.29 | 34.76 | 35.27 | 2,895,400 | +0.36(+1.04%) |
Jan 28, 2008 | 34.49 | 34.91 | 34.19 | 34.90 | 2,526,034 | -0.02(-0.05%) |
Jan 25, 2008 | 35.80 | 35.85 | 34.77 | 34.92 | 5,801,407 | -0.64(-1.79%) |
Jan 24, 2008 | 35.17 | 35.71 | 34.98 | 35.56 | 5,491,723 | +0.21(+0.60%) |
Jan 23, 2008 | 33.37 | 35.38 | 33.35 | 35.35 | 8,828,620 | +1.62(+4.80%) |
Jan 22, 2008 | 32.67 | 33.91 | 32.49 | 33.73 | 10,956,203 | -0.66(-1.91%) |
Jan 21, 2008 | 34.94 | 35.27 | 33.96 | 34.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.94 | 35.27 | 33.96 | 34.38 | 6,900,459 | +0.34(+0.99%) |
Jan 17, 2008 | 35.02 | 35.17 | 33.99 | 34.05 | 7,422,617 | -0.30(-0.89%) |
Jan 16, 2008 | 34.35 | 34.78 | 34.02 | 34.35 | 9,895,864 | -0.66(-1.90%) |
Jan 15, 2008 | 35.62 | 35.64 | 34.97 | 35.01 | 6,765,365 | -1.61(-4.40%) |
Jan 14, 2008 | 36.68 | 36.79 | 36.51 | 36.62 | 3,732,530 | -0.08(-0.23%) |
Jan 11, 2008 | 36.62 | 37.01 | 36.39 | 36.71 | 5,737,599 | -0.56(-1.51%) |
Jan 10, 2008 | 36.55 | 37.78 | 36.39 | 37.27 | 7,829,235 | -0.00(-0.01%) |
Jan 09, 2008 | 37.53 | 37.57 | 36.70 | 37.27 | 10,896,023 | +0.09(+0.25%) |
Jan 08, 2008 | 37.89 | 38.12 | 37.14 | 37.18 | 3,656,717 | -0.72(-1.90%) |
Jan 07, 2008 | 37.81 | 38.10 | 37.65 | 37.90 | 3,009,746 | +0.42(+1.12%) |
Jan 04, 2008 | 38.10 | 38.11 | 37.44 | 37.48 | 4,178,776 | -0.54(-1.42%) |
Jan 03, 2008 | 37.94 | 38.31 | 37.93 | 38.02 | 1,909,009 | -0.01(-0.02%) |
Jan 02, 2008 | 38.64 | 38.68 | 37.94 | 38.03 | 3,471,359 | -0.59(-1.52%) |
Jan 01, 2008 | 38.76 | 38.87 | 38.40 | 38.62 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 38.76 | 38.87 | 38.40 | 38.62 | 1,855,854 | -0.08(-0.21%) |
Dec 28, 2007 | 38.76 | 38.82 | 38.52 | 38.70 | 2,125,345 | -0.08(-0.21%) |
Dec 27, 2007 | 39.06 | 39.08 | 38.71 | 38.78 | 1,558,144 | -0.42(-1.06%) |
Dec 26, 2007 | 39.21 | 39.31 | 38.87 | 39.20 | 1,202,858 | -0.11(-0.27%) |
Dec 24, 2007 | 39.14 | 39.32 | 38.92 | 39.30 | 713,390 | +0.26(+0.66%) |
Dec 21, 2007 | 38.79 | 39.05 | 38.66 | 39.05 | 3,128,710 | +0.62(+1.61%) |
Dec 20, 2007 | 38.61 | 38.65 | 38.30 | 38.43 | 3,292,556 | -0.01(-0.04%) |
Dec 19, 2007 | 38.58 | 38.71 | 38.21 | 38.44 | 2,533,413 | -0.12(-0.32%) |
Dec 18, 2007 | 38.92 | 38.93 | 38.21 | 38.57 | 2,482,236 | +0.41(+1.06%) |
Dec 17, 2007 | 38.45 | 38.61 | 38.15 | 38.16 | 2,523,409 | -0.74(-1.90%) |
Dec 14, 2007 | 39.03 | 39.39 | 38.77 | 38.90 | 2,987,636 | -0.58(-1.47%) |
Dec 13, 2007 | 39.35 | 39.60 | 39.00 | 39.48 | 3,776,131 | -0.47(-1.18%) |
Dec 12, 2007 | 40.60 | 40.73 | 39.58 | 39.95 | 5,360,948 | +0.64(+1.62%) |
Dec 11, 2007 | 40.08 | 40.43 | 39.30 | 39.31 | 2,991,755 | -1.03(-2.56%) |
Dec 10, 2007 | 39.89 | 40.44 | 39.89 | 40.35 | 2,547,516 | +0.25(+0.62%) |
Dec 07, 2007 | 39.89 | 40.24 | 39.79 | 40.10 | 2,564,637 | +0.30(+0.75%) |
Dec 06, 2007 | 39.53 | 39.90 | 39.26 | 39.80 | 3,542,676 | +0.96(+2.47%) |
Dec 05, 2007 | 38.70 | 38.97 | 38.66 | 38.84 | 4,883,955 | +0.55(+1.43%) |
Dec 04, 2007 | 38.29 | 38.46 | 38.18 | 38.29 | 3,299,048 | -0.60(-1.55%) |
Dec 03, 2007 | 38.91 | 39.24 | 38.70 | 38.89 | 3,116,937 | -0.55(-1.39%) |
Nov 30, 2007 | 39.53 | 39.89 | 39.21 | 39.44 | 4,389,002 | +0.84(+2.16%) |
Nov 29, 2007 | 38.69 | 38.85 | 38.45 | 38.61 | 3,585,636 | -0.45(-1.16%) |
Nov 28, 2007 | 38.81 | 39.30 | 38.75 | 39.06 | 6,862,366 | +0.77(+2.00%) |
Nov 27, 2007 | 37.78 | 38.33 | 37.69 | 38.29 | 5,694,826 | +0.22(+0.57%) |
Nov 26, 2007 | 38.78 | 38.81 | 38.02 | 38.08 | 6,244,716 | -1.01(-2.60%) |
Nov 23, 2007 | 39.28 | 39.43 | 39.03 | 39.09 | 4,136,237 | +0.98(+2.57%) |
Nov 21, 2007 | 38.44 | 38.54 | 37.95 | 38.11 | 5,616,994 | -1.07(-2.73%) |
Nov 20, 2007 | 38.91 | 39.50 | 38.67 | 39.18 | 4,564,453 | +0.04(+0.09%) |
Nov 19, 2007 | 39.73 | 39.90 | 39.10 | 39.15 | 3,331,975 | -1.13(-2.81%) |
Nov 16, 2007 | 40.42 | 40.43 | 39.82 | 40.28 | 4,005,073 | +0.02(+0.05%) |
Nov 15, 2007 | 40.30 | 40.79 | 40.03 | 40.26 | 3,998,577 | -0.73(-1.78%) |
Nov 14, 2007 | 41.26 | 41.68 | 40.96 | 40.99 | 5,809,343 | +0.03(+0.08%) |
Nov 13, 2007 | 40.61 | 41.02 | 39.99 | 40.96 | 5,639,636 | +1.19(+2.99%) |
Nov 12, 2007 | 40.00 | 40.49 | 39.67 | 39.77 | 4,485,627 | -0.80(-1.97%) |
Nov 09, 2007 | 40.36 | 41.15 | 40.13 | 40.56 | 5,874,442 | -0.95(-2.29%) |
Nov 08, 2007 | 41.75 | 41.89 | 40.98 | 41.51 | 6,670,021 | -0.39(-0.94%) |
Nov 07, 2007 | 42.86 | 42.90 | 41.89 | 41.91 | 5,668,868 | -1.60(-3.67%) |
Nov 06, 2007 | 43.35 | 43.50 | 42.81 | 43.50 | 1,940,744 | +0.49(+1.15%) |
Nov 05, 2007 | 42.40 | 43.04 | 42.35 | 43.01 | 3,123,466 | -0.69(-1.58%) |
Nov 02, 2007 | 43.85 | 43.95 | 43.04 | 43.70 | 3,428,438 | -0.36(-0.83%) |
Nov 01, 2007 | 44.64 | 44.66 | 43.97 | 44.07 | 3,776,138 | -1.85(-4.02%) |
Oct 31, 2007 | 45.63 | 45.91 | 45.23 | 45.91 | 3,174,167 | +0.96(+2.13%) |
Oct 30, 2007 | 44.87 | 45.11 | 44.87 | 44.95 | 1,778,816 | +0.17(+0.37%) |
Oct 29, 2007 | 44.55 | 44.96 | 44.26 | 44.78 | 2,379,920 | +0.57(+1.28%) |
Oct 26, 2007 | 44.14 | 44.33 | 43.57 | 44.22 | 3,427,571 | +1.50(+3.51%) |
Oct 25, 2007 | 43.22 | 43.22 | 42.67 | 42.72 | 4,032,143 | -0.67(-1.55%) |
Oct 24, 2007 | 43.24 | 43.49 | 42.67 | 43.39 | 2,630,290 | -0.37(-0.84%) |
Oct 23, 2007 | 43.78 | 43.83 | 43.41 | 43.76 | 1,745,867 | +0.23(+0.53%) |
Oct 22, 2007 | 43.06 | 43.57 | 42.98 | 43.53 | 2,616,850 | +0.21(+0.49%) |
Oct 19, 2007 | 43.73 | 43.87 | 43.31 | 43.32 | 3,211,451 | -1.33(-2.99%) |
Oct 18, 2007 | 44.53 | 44.80 | 44.51 | 44.65 | 2,130,531 | -0.60(-1.34%) |
Oct 17, 2007 | 45.29 | 45.44 | 44.86 | 45.26 | 3,492,169 | +1.08(+2.44%) |
Oct 16, 2007 | 44.81 | 44.81 | 44.00 | 44.18 | 3,340,646 | -0.92(-2.04%) |
Oct 15, 2007 | 45.41 | 45.41 | 44.79 | 45.09 | 2,956,746 | +0.41(+0.91%) |
Oct 12, 2007 | 44.63 | 44.86 | 44.45 | 44.69 | 954,331 | -0.12(-0.26%) |
Oct 11, 2007 | 45.37 | 45.40 | 44.65 | 44.80 | 2,024,634 | +0.28(+0.63%) |
Oct 10, 2007 | 44.43 | 44.66 | 44.39 | 44.52 | 1,147,365 | -0.23(-0.51%) |
Oct 09, 2007 | 44.58 | 44.84 | 44.47 | 44.75 | 1,106,829 | +0.16(+0.35%) |
Oct 08, 2007 | 44.55 | 44.62 | 44.44 | 44.59 | 1,773,397 | -0.95(-2.08%) |
Oct 05, 2007 | 45.39 | 45.59 | 45.28 | 45.54 | 1,807,864 | +0.54(+1.21%) |
Oct 04, 2007 | 44.93 | 45.27 | 44.79 | 44.99 | 2,935,509 | +1.02(+2.33%) |
Oct 03, 2007 | 44.42 | 44.48 | 43.92 | 43.97 | 3,623,315 | +0.69(+1.60%) |
Oct 02, 2007 | 43.35 | 43.43 | 43.04 | 43.28 | 1,441,955 | +0.23(+0.54%) |
Oct 01, 2007 | 42.64 | 43.20 | 42.56 | 43.05 | 1,207,410 | +0.33(+0.77%) |
Sep 28, 2007 | 42.68 | 42.90 | 42.39 | 42.72 | 642,073 | -0.16(-0.38%) |
Sep 27, 2007 | 43.03 | 43.15 | 42.69 | 42.88 | 1,218,248 | +0.24(+0.55%) |
Sep 26, 2007 | 42.89 | 42.97 | 42.51 | 42.64 | 1,261,169 | +0.07(+0.16%) |
Sep 25, 2007 | 42.40 | 42.61 | 42.31 | 42.58 | 1,851,001 | +0.25(+0.59%) |
Sep 24, 2007 | 42.57 | 42.64 | 42.28 | 42.33 | 937,748 | -0.37(-0.88%) |
Sep 21, 2007 | 42.43 | 42.82 | 42.43 | 42.70 | 1,643,335 | +0.42(+0.99%) |
Sep 20, 2007 | 42.35 | 42.48 | 42.21 | 42.28 | 2,368,648 | -0.14(-0.34%) |
Sep 19, 2007 | 42.53 | 42.67 | 42.34 | 42.42 | 2,618,801 | +0.30(+0.72%) |
Sep 18, 2007 | 41.86 | 42.19 | 41.18 | 42.12 | 2,543,799 | +1.15(+2.80%) |
Sep 17, 2007 | 40.96 | 41.06 | 40.82 | 40.97 | 2,122,397 | -0.51(-1.22%) |
Sep 14, 2007 | 41.09 | 41.64 | 41.01 | 41.48 | 1,269,918 | -0.26(-0.62%) |
Sep 13, 2007 | 41.65 | 41.84 | 41.54 | 41.74 | 1,613,854 | +0.42(+1.00%) |
Sep 12, 2007 | 41.22 | 41.51 | 41.14 | 41.32 | 1,273,742 | -0.27(-0.65%) |
Sep 11, 2007 | 41.30 | 41.63 | 41.26 | 41.59 | 1,784,886 | +0.65(+1.59%) |
Sep 10, 2007 | 41.20 | 41.26 | 40.74 | 40.94 | 1,159,070 | -0.12(-0.30%) |
Sep 07, 2007 | 41.21 | 41.29 | 40.86 | 41.07 | 1,447,808 | -0.44(-1.07%) |
Sep 06, 2007 | 41.16 | 41.70 | 40.96 | 41.51 | 941,866 | +0.13(+0.32%) |
Sep 05, 2007 | 41.28 | 41.50 | 41.20 | 41.38 | 1,565,514 | -0.41(-0.97%) |
Sep 04, 2007 | 41.57 | 42.00 | 41.50 | 41.78 | 1,193,103 | +0.12(+0.29%) |
Aug 31, 2007 | 41.79 | 41.89 | 41.52 | 41.66 | 2,134,320 | +0.56(+1.37%) |
Aug 30, 2007 | 40.81 | 41.44 | 40.81 | 41.10 | 1,489,645 | -0.38(-0.91%) |
Aug 29, 2007 | 41.19 | 41.50 | 40.87 | 41.48 | 1,837,561 | +0.77(+1.90%) |
Aug 28, 2007 | 41.19 | 41.28 | 40.61 | 40.70 | 2,159,682 | -1.01(-2.42%) |
Aug 27, 2007 | 41.88 | 42.04 | 41.70 | 41.71 | 1,391,292 | -0.36(-0.84%) |
Aug 24, 2007 | 41.85 | 42.09 | 41.54 | 42.07 | 1,351,996 | +0.48(+1.16%) |
Aug 23, 2007 | 41.74 | 41.80 | 41.36 | 41.58 | 1,818,269 | -0.28(-0.67%) |
Aug 22, 2007 | 41.47 | 41.86 | 41.43 | 41.86 | 1,793,774 | +0.76(+1.85%) |
Aug 21, 2007 | 40.85 | 41.47 | 40.79 | 41.10 | 1,699,479 | -0.15(-0.36%) |
Aug 20, 2007 | 41.27 | 41.32 | 40.78 | 41.25 | 2,365,934 | -0.26(-0.62%) |
Aug 17, 2007 | 41.50 | 41.80 | 40.91 | 41.51 | 3,864,797 | +1.11(+2.74%) |
Aug 16, 2007 | 39.71 | 40.52 | 39.06 | 40.40 | 4,965,775 | +0.18(+0.46%) |
Aug 15, 2007 | 40.63 | 40.94 | 40.13 | 40.22 | 4,058,548 | -0.93(-2.26%) |
Aug 14, 2007 | 41.87 | 42.03 | 41.09 | 41.15 | 5,100,574 | -0.27(-0.65%) |
Aug 13, 2007 | 41.85 | 42.02 | 41.39 | 41.42 | 3,545,277 | -0.18(-0.44%) |
Aug 10, 2007 | 41.86 | 41.70 | 41.14 | 41.60 | 5,999,750 | -0.53(-1.26%) |
Aug 09, 2007 | 42.58 | 42.71 | 41.98 | 42.13 | 3,989,680 | -0.88(-2.04%) |
Aug 08, 2007 | 42.98 | 43.45 | 42.71 | 43.01 | 3,066,673 | +0.12(+0.27%) |
Aug 07, 2007 | 42.50 | 43.17 | 42.26 | 42.89 | 4,757,067 | +0.02(+0.04%) |
Aug 06, 2007 | 42.21 | 43.09 | 42.05 | 42.87 | 6,187,070 | +0.36(+0.84%) |
Aug 03, 2007 | 42.72 | 43.02 | 42.46 | 42.52 | 4,839,613 | -0.50(-1.16%) |
Aug 02, 2007 | 42.82 | 43.21 | 42.75 | 43.02 | 3,223,807 | +0.12(+0.29%) |
Aug 01, 2007 | 42.45 | 43.22 | 42.17 | 42.89 | 7,329,545 | -0.08(-0.19%) |
Jul 31, 2007 | 42.68 | 43.25 | 42.74 | 42.98 | 4,663,162 | +0.38(+0.89%) |
Jul 30, 2007 | 42.30 | 42.69 | 41.73 | 42.60 | 6,473,194 | +1.56(+3.81%) |
Jul 27, 2007 | 41.65 | 41.82 | 40.92 | 41.03 | 6,573,125 | -0.44(-1.06%) |
Jul 26, 2007 | 41.73 | 41.98 | 40.86 | 41.47 | 5,553,654 | -0.72(-1.69%) |
Jul 25, 2007 | 42.63 | 42.63 | 41.97 | 42.19 | 4,304,407 | +0.26(+0.63%) |
Jul 24, 2007 | 42.49 | 42.64 | 41.88 | 41.92 | 3,135,582 | -0.96(-2.24%) |
Jul 23, 2007 | 43.06 | 43.06 | 42.82 | 42.88 | 2,017,480 | +0.36(+0.86%) |
Jul 20, 2007 | 42.97 | 43.03 | 42.40 | 42.52 | 2,142,991 | -0.69(-1.60%) |
Jul 19, 2007 | 43.35 | 43.41 | 42.90 | 43.21 | 1,404,237 | +0.01(+0.02%) |
Jul 18, 2007 | 43.09 | 43.25 | 42.74 | 43.20 | 1,662,628 | +0.01(+0.03%) |
Jul 17, 2007 | 43.25 | 43.34 | 43.14 | 43.19 | 1,032,260 | +0.14(+0.33%) |
Jul 16, 2007 | 43.05 | 43.29 | 43.01 | 43.05 | 1,043,532 | +0.07(+0.17%) |
Jul 13, 2007 | 42.91 | 43.13 | 42.86 | 42.97 | 696,916 | -0.30(-0.69%) |
Jul 12, 2007 | 42.55 | 43.28 | 42.55 | 43.27 | 1,631,629 | +0.56(+1.31%) |
Jul 11, 2007 | 42.53 | 42.72 | 42.38 | 42.71 | 1,713,569 | +0.37(+0.87%) |
Jul 10, 2007 | 42.64 | 42.85 | 42.27 | 42.34 | 1,453,444 | -0.45(-1.06%) |
Jul 09, 2007 | 42.87 | 42.90 | 42.70 | 42.80 | 674,372 | -0.06(-0.15%) |
Jul 06, 2007 | 42.74 | 42.88 | 42.64 | 42.86 | 1,002,996 | +0.39(+0.91%) |
Jul 05, 2007 | 42.52 | 42.52 | 42.29 | 42.47 | 787,959 | -0.18(-0.43%) |
Jul 03, 2007 | 42.57 | 42.67 | 42.43 | 42.66 | 557,749 | +0.07(+0.16%) |
Jul 02, 2007 | 42.34 | 42.60 | 42.33 | 42.59 | 848,655 | +0.25(+0.60%) |
Jun 29, 2007 | 42.30 | 42.57 | 42.18 | 42.34 | 1,204,809 | -0.15(-0.36%) |
Jun 28, 2007 | 42.49 | 42.63 | 42.30 | 42.49 | 1,037,679 | -0.22(-0.52%) |
Jun 27, 2007 | 42.32 | 42.73 | 42.31 | 42.71 | 1,351,129 | +0.29(+0.69%) |
Jun 26, 2007 | 42.55 | 42.62 | 42.34 | 42.42 | 1,563,780 | -0.05(-0.12%) |
Jun 25, 2007 | 42.75 | 42.90 | 42.42 | 42.47 | 1,148,882 | -0.10(-0.24%) |
Jun 22, 2007 | 42.93 | 42.98 | 42.54 | 42.57 | 1,092,739 | -0.52(-1.20%) |
Jun 21, 2007 | 42.92 | 43.21 | 42.72 | 43.09 | 1,024,022 | +0.18(+0.43%) |
Jun 20, 2007 | 43.48 | 43.50 | 42.88 | 42.90 | 1,585,891 | +0.07(+0.16%) |
Jun 19, 2007 | 42.86 | 42.92 | 42.67 | 42.83 | 1,167,524 | +0.07(+0.16%) |
Jun 18, 2007 | 42.85 | 42.90 | 42.69 | 42.76 | 483,614 | +0.06(+0.15%) |
Jun 15, 2007 | 42.65 | 42.74 | 42.57 | 42.70 | 720,977 | +0.14(+0.33%) |
Jun 14, 2007 | 42.39 | 42.72 | 42.39 | 42.56 | 676,973 | -0.08(-0.18%) |
Jun 13, 2007 | 42.42 | 42.68 | 42.34 | 42.64 | 1,007,981 | +0.27(+0.64%) |
Jun 12, 2007 | 42.58 | 42.83 | 42.37 | 42.37 | 916,071 | -0.36(-0.85%) |
Jun 11, 2007 | 42.68 | 42.85 | 42.49 | 42.73 | 841,068 | +0.05(+0.11%) |
Jun 08, 2007 | 42.49 | 42.72 | 42.30 | 42.69 | 2,103,538 | +0.43(+1.02%) |
Jun 07, 2007 | 42.63 | 42.80 | 42.14 | 42.26 | 1,835,393 | -0.44(-1.03%) |
Jun 06, 2007 | 42.93 | 43.04 | 42.62 | 42.70 | 2,991,863 | -0.04(-0.10%) |
Jun 05, 2007 | 42.85 | 42.92 | 42.68 | 42.74 | 890,492 | -0.42(-0.96%) |
Jun 04, 2007 | 42.95 | 43.15 | 42.80 | 43.15 | 938,615 | +0.16(+0.36%) |
Jun 01, 2007 | 42.83 | 43.01 | 42.81 | 42.99 | 2,032,871 | +0.07(+0.17%) |
May 31, 2007 | 42.88 | 42.96 | 42.71 | 42.92 | 2,007,509 | -0.04(-0.10%) |
May 30, 2007 | 42.61 | 42.99 | 42.62 | 42.96 | 3,355,170 | +0.10(+0.23%) |
May 29, 2007 | 42.87 | 42.99 | 42.81 | 42.87 | 1,475,338 | +0.02(+0.04%) |
May 25, 2007 | 42.88 | 42.94 | 42.71 | 42.85 | 896,561 | +0.17(+0.39%) |
May 24, 2007 | 42.85 | 42.98 | 42.60 | 42.68 | 2,911,008 | -0.09(-0.22%) |
May 23, 2007 | 43.08 | 43.13 | 42.76 | 42.77 | 1,173,594 | +0.10(+0.24%) |
May 22, 2007 | 42.69 | 42.80 | 42.56 | 42.67 | 1,199,173 | -0.12(-0.29%) |
May 21, 2007 | 42.71 | 42.88 | 42.69 | 42.80 | 1,353,080 | -0.15(-0.35%) |
May 18, 2007 | 42.93 | 43.05 | 42.82 | 42.95 | 1,162,755 | -0.09(-0.21%) |
May 17, 2007 | 42.87 | 43.16 | 42.81 | 43.04 | 1,103,577 | +0.05(+0.12%) |
May 16, 2007 | 42.70 | 43.04 | 42.67 | 42.99 | 1,447,158 | -0.44(-1.02%) |
May 15, 2007 | 43.18 | 43.72 | 43.16 | 43.43 | 1,476,205 | -0.04(-0.10%) |
May 14, 2007 | 43.60 | 43.66 | 43.36 | 43.47 | 1,020,988 | -0.45(-1.03%) |
May 11, 2007 | 43.74 | 44.00 | 43.52 | 43.93 | 2,384,930 | +1.02(+2.38%) |
May 10, 2007 | 43.04 | 43.32 | 42.82 | 42.91 | 1,412,475 | -0.56(-1.28%) |
May 09, 2007 | 43.18 | 43.52 | 43.16 | 43.47 | 1,399,685 | +0.17(+0.38%) |
May 08, 2007 | 43.12 | 43.38 | 43.09 | 43.30 | 1,276,776 | -0.23(-0.53%) |
May 07, 2007 | 43.78 | 43.78 | 43.46 | 43.53 | 628,417 | +0.06(+0.13%) |
May 04, 2007 | 43.41 | 43.63 | 43.33 | 43.47 | 988,906 | -0.06(-0.13%) |
May 03, 2007 | 43.50 | 43.66 | 43.43 | 43.53 | 1,194,837 | +0.33(+0.76%) |
May 02, 2007 | 43.03 | 43.25 | 42.99 | 43.20 | 1,040,497 | +0.34(+0.80%) |