Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 38.72 | 39.25 | 38.28 | 38.69 | 120,334 | +0.12(+0.30%) |
Apr 29, 2008 | 38.41 | 38.72 | 37.50 | 38.57 | 84,466 | +0.05(+0.13%) |
Apr 28, 2008 | 36.12 | 38.56 | 36.12 | 38.53 | 200,862 | +2.29(+6.33%) |
Apr 25, 2008 | 35.79 | 36.42 | 35.15 | 36.23 | 61,648 | +0.55(+1.55%) |
Apr 24, 2008 | 35.70 | 35.98 | 34.82 | 35.68 | 89,502 | -0.08(-0.22%) |
Apr 23, 2008 | 35.37 | 35.93 | 34.44 | 35.76 | 74,309 | +0.52(+1.48%) |
Apr 22, 2008 | 36.06 | 36.10 | 34.53 | 35.24 | 73,619 | -1.06(-2.93%) |
Apr 21, 2008 | 35.88 | 36.41 | 35.88 | 36.30 | 99,659 | +0.05(+0.13%) |
Apr 18, 2008 | 35.97 | 36.45 | 35.97 | 36.25 | 64,222 | +1.01(+2.86%) |
Apr 17, 2008 | 35.82 | 35.82 | 34.38 | 35.24 | 87,105 | -0.78(-2.18%) |
Apr 16, 2008 | 35.55 | 36.78 | 35.55 | 36.03 | 185,895 | +0.89(+2.53%) |
Apr 15, 2008 | 35.03 | 35.83 | 34.81 | 35.14 | 224,616 | +0.27(+0.78%) |
Apr 14, 2008 | 34.51 | 35.67 | 33.93 | 34.87 | 144,146 | +0.18(+0.53%) |
Apr 11, 2008 | 35.41 | 36.04 | 34.32 | 34.68 | 112,566 | -1.22(-3.40%) |
Apr 10, 2008 | 35.60 | 36.02 | 35.02 | 35.90 | 78,840 | +0.15(+0.41%) |
Apr 09, 2008 | 36.12 | 36.12 | 35.31 | 35.76 | 70,369 | -0.24(-0.67%) |
Apr 08, 2008 | 35.44 | 36.19 | 35.24 | 36.00 | 79,487 | +0.20(+0.57%) |
Apr 07, 2008 | 35.98 | 36.31 | 35.24 | 35.80 | 71,236 | -0.01(-0.03%) |
Apr 04, 2008 | 35.72 | 36.24 | 35.27 | 35.81 | 148,293 | +0.11(+0.30%) |
Apr 03, 2008 | 36.01 | 36.20 | 35.57 | 35.70 | 168,063 | -0.77(-2.12%) |
Apr 02, 2008 | 36.66 | 36.78 | 35.99 | 36.47 | 126,111 | -0.24(-0.66%) |
Apr 01, 2008 | 36.43 | 36.76 | 35.71 | 36.72 | 181,594 | +0.77(+2.15%) |
Mar 31, 2008 | 35.16 | 36.22 | 34.07 | 35.94 | 166,032 | +0.91(+2.60%) |
Mar 28, 2008 | 35.28 | 36.54 | 34.70 | 35.03 | 115,644 | -0.27(-0.77%) |
Mar 27, 2008 | 36.12 | 36.56 | 35.02 | 35.30 | 214,023 | -0.89(-2.46%) |
Mar 26, 2008 | 34.53 | 36.36 | 34.20 | 36.19 | 207,145 | +1.28(+3.66%) |
Mar 25, 2008 | 33.75 | 35.10 | 32.80 | 34.92 | 150,744 | +1.21(+3.59%) |
Mar 24, 2008 | 32.43 | 34.16 | 32.36 | 33.71 | 188,627 | +1.45(+4.50%) |
Mar 21, 2008 | 33.06 | 33.06 | 31.43 | 32.25 | 497,702 | +0.00(+0.00%) |
Mar 20, 2008 | 33.06 | 33.06 | 31.43 | 32.25 | 497,702 | -0.46(-1.42%) |
Mar 19, 2008 | 34.73 | 34.97 | 32.63 | 32.72 | 219,358 | -1.84(-5.32%) |
Mar 18, 2008 | 33.25 | 34.91 | 32.44 | 34.56 | 256,478 | +2.31(+7.17%) |
Mar 17, 2008 | 31.84 | 32.86 | 31.71 | 32.24 | 152,822 | -0.20(-0.63%) |
Mar 14, 2008 | 34.44 | 34.47 | 32.10 | 32.45 | 239,171 | -1.87(-5.44%) |
Mar 13, 2008 | 31.84 | 34.35 | 31.50 | 34.32 | 328,002 | +2.04(+6.33%) |
Mar 12, 2008 | 31.98 | 33.25 | 31.69 | 32.27 | 142,539 | +0.34(+1.06%) |
Mar 11, 2008 | 31.90 | 32.38 | 31.00 | 31.93 | 378,035 | +0.94(+3.03%) |
Mar 10, 2008 | 30.84 | 31.38 | 30.59 | 31.00 | 220,253 | +0.20(+0.66%) |
Mar 07, 2008 | 30.95 | 31.95 | 30.10 | 30.79 | 261,891 | -0.56(-1.79%) |
Mar 06, 2008 | 32.33 | 32.89 | 31.26 | 31.35 | 240,579 | -1.20(-3.69%) |
Mar 05, 2008 | 32.09 | 32.85 | 31.91 | 32.55 | 199,047 | +0.69(+2.16%) |
Mar 04, 2008 | 32.46 | 32.92 | 31.46 | 31.87 | 245,817 | -1.00(-3.03%) |
Mar 03, 2008 | 32.49 | 33.00 | 30.94 | 32.86 | 274,774 | +0.34(+1.04%) |
Feb 29, 2008 | 33.05 | 33.77 | 32.29 | 32.52 | 230,262 | -1.04(-3.09%) |
Feb 28, 2008 | 33.04 | 33.71 | 32.04 | 33.56 | 193,600 | +0.32(+0.96%) |
Feb 27, 2008 | 32.45 | 33.26 | 32.45 | 33.24 | 327,268 | +0.08(+0.23%) |
Feb 26, 2008 | 32.19 | 33.56 | 31.67 | 33.16 | 229,697 | +0.65(+1.99%) |
Feb 25, 2008 | 31.89 | 32.55 | 31.70 | 32.52 | 215,879 | +0.57(+1.79%) |
Feb 22, 2008 | 31.43 | 32.13 | 30.98 | 31.94 | 498,199 | +0.47(+1.51%) |
Feb 21, 2008 | 31.83 | 32.00 | 30.94 | 31.47 | 174,775 | -0.26(-0.82%) |
Feb 20, 2008 | 30.32 | 31.81 | 29.91 | 31.73 | 228,438 | +1.25(+4.10%) |
Feb 19, 2008 | 30.88 | 30.89 | 29.94 | 30.48 | 195,101 | -0.10(-0.32%) |
Feb 18, 2008 | 31.44 | 31.59 | 29.78 | 30.58 | 263,469 | +0.00(+0.00%) |
Feb 15, 2008 | 31.44 | 31.59 | 29.78 | 30.58 | 263,469 | -1.07(-3.39%) |
Feb 14, 2008 | 31.92 | 32.10 | 31.33 | 31.65 | 135,307 | -0.23(-0.73%) |
Feb 13, 2008 | 31.16 | 31.94 | 30.78 | 31.89 | 212,095 | +1.00(+3.23%) |
Feb 12, 2008 | 29.80 | 31.17 | 29.52 | 30.89 | 223,406 | +1.21(+4.08%) |
Feb 11, 2008 | 30.66 | 30.66 | 29.66 | 29.68 | 265,500 | -1.03(-3.34%) |
Feb 08, 2008 | 29.73 | 30.80 | 27.72 | 30.70 | 893,616 | +0.00(+0.00%) |
Feb 07, 2008 | 29.55 | 30.88 | 29.55 | 30.70 | 167,406 | +0.42(+1.37%) |
Feb 06, 2008 | 30.07 | 30.54 | 29.64 | 30.29 | 193,002 | +0.46(+1.56%) |
Feb 05, 2008 | 29.89 | 30.51 | 29.07 | 29.82 | 172,372 | -0.80(-2.62%) |
Feb 04, 2008 | 30.73 | 30.88 | 29.60 | 30.63 | 139,564 | -0.16(-0.53%) |
Feb 01, 2008 | 29.17 | 30.91 | 29.17 | 30.79 | 182,076 | +1.81(+6.25%) |
Jan 31, 2008 | 28.44 | 29.99 | 28.44 | 28.98 | 391,533 | +0.08(+0.27%) |
Jan 30, 2008 | 28.80 | 29.59 | 28.42 | 28.90 | 179,521 | -0.16(-0.57%) |
Jan 29, 2008 | 29.48 | 29.50 | 28.98 | 29.07 | 214,132 | -0.16(-0.56%) |
Jan 28, 2008 | 28.89 | 29.29 | 28.32 | 29.23 | 156,576 | +0.23(+0.80%) |
Jan 25, 2008 | 29.02 | 29.65 | 28.75 | 29.00 | 149,652 | +0.46(+1.59%) |
Jan 24, 2008 | 29.26 | 29.94 | 27.94 | 28.55 | 188,439 | -0.61(-2.09%) |
Jan 23, 2008 | 27.76 | 29.23 | 27.07 | 29.16 | 205,448 | +0.59(+2.07%) |
Jan 22, 2008 | 26.81 | 29.30 | 26.60 | 28.57 | 231,533 | +0.58(+2.08%) |
Jan 21, 2008 | 28.56 | 28.80 | 27.19 | 27.98 | 387,483 | +0.00(+0.00%) |
Jan 18, 2008 | 28.56 | 28.80 | 27.19 | 27.98 | 387,483 | -0.68(-2.36%) |
Jan 17, 2008 | 30.64 | 30.69 | 28.50 | 28.66 | 144,598 | -1.75(-5.76%) |
Jan 16, 2008 | 31.07 | 32.00 | 30.38 | 30.41 | 225,699 | -0.75(-2.39%) |
Jan 15, 2008 | 32.60 | 33.19 | 31.08 | 31.16 | 193,949 | -1.98(-5.99%) |
Jan 14, 2008 | 33.58 | 33.84 | 32.57 | 33.14 | 87,088 | -0.21(-0.64%) |
Jan 11, 2008 | 34.49 | 35.04 | 33.02 | 33.36 | 115,627 | -1.47(-4.22%) |
Jan 10, 2008 | 35.02 | 35.46 | 34.29 | 34.83 | 194,965 | -0.79(-2.23%) |
Jan 09, 2008 | 35.93 | 36.54 | 33.77 | 35.62 | 223,734 | -0.30(-0.84%) |
Jan 08, 2008 | 38.93 | 39.28 | 35.92 | 35.92 | 241,767 | -2.80(-7.22%) |
Jan 07, 2008 | 38.21 | 39.09 | 37.75 | 38.72 | 190,580 | +0.77(+2.04%) |
Jan 04, 2008 | 39.55 | 40.35 | 37.95 | 37.95 | 152,005 | -1.97(-4.95%) |
Jan 03, 2008 | 40.33 | 41.00 | 39.78 | 39.92 | 180,987 | -0.40(-0.98%) |
Jan 02, 2008 | 40.72 | 42.45 | 40.26 | 40.32 | 272,711 | -1.75(-4.16%) |
Jan 01, 2008 | 41.39 | 42.47 | 41.03 | 42.07 | 169,633 | +0.00(+0.00%) |
Dec 31, 2007 | 41.39 | 42.47 | 41.03 | 42.07 | 169,633 | +0.56(+1.35%) |
Dec 28, 2007 | 41.34 | 42.57 | 41.21 | 41.51 | 139,794 | +0.52(+1.28%) |
Dec 27, 2007 | 42.09 | 42.23 | 40.89 | 40.99 | 147,399 | -1.12(-2.67%) |
Dec 26, 2007 | 41.25 | 42.24 | 40.51 | 42.11 | 141,820 | +0.53(+1.28%) |
Dec 24, 2007 | 40.12 | 41.90 | 39.82 | 41.58 | 71,518 | +1.13(+2.80%) |
Dec 21, 2007 | 38.09 | 40.46 | 37.97 | 40.44 | 386,913 | +2.94(+7.85%) |
Dec 20, 2007 | 34.59 | 37.58 | 34.59 | 37.50 | 166,806 | +2.23(+6.31%) |
Dec 19, 2007 | 34.69 | 35.82 | 34.52 | 35.27 | 126,800 | +0.45(+1.28%) |
Dec 18, 2007 | 35.54 | 35.54 | 33.66 | 34.83 | 218,157 | -0.36(-1.02%) |
Dec 17, 2007 | 36.69 | 36.70 | 35.16 | 35.19 | 292,142 | -1.37(-3.76%) |
Dec 14, 2007 | 36.49 | 37.10 | 36.25 | 36.56 | 123,074 | -0.04(-0.11%) |
Dec 13, 2007 | 36.15 | 37.10 | 35.84 | 36.60 | 154,501 | +0.07(+0.19%) |
Dec 12, 2007 | 36.81 | 36.97 | 35.89 | 36.53 | 177,695 | +0.76(+2.11%) |
Dec 11, 2007 | 36.63 | 37.14 | 35.52 | 35.78 | 143,503 | -0.62(-1.70%) |
Dec 10, 2007 | 35.99 | 36.89 | 35.99 | 36.40 | 157,448 | +0.53(+1.48%) |
Dec 07, 2007 | 36.09 | 36.09 | 35.12 | 35.86 | 106,725 | -0.05(-0.13%) |
Dec 06, 2007 | 34.61 | 35.91 | 34.16 | 35.91 | 170,406 | +1.04(+2.97%) |
Dec 05, 2007 | 34.65 | 35.55 | 34.35 | 34.88 | 188,456 | +0.80(+2.36%) |
Dec 04, 2007 | 34.63 | 34.78 | 33.94 | 34.07 | 175,746 | -0.92(-2.63%) |
Dec 03, 2007 | 35.53 | 35.88 | 34.85 | 34.99 | 121,328 | -0.61(-1.71%) |
Nov 30, 2007 | 36.05 | 36.70 | 35.50 | 35.60 | 132,896 | +0.17(+0.49%) |
Nov 29, 2007 | 35.55 | 36.22 | 35.06 | 35.43 | 106,633 | -0.25(-0.71%) |
Nov 28, 2007 | 34.76 | 35.73 | 34.23 | 35.68 | 343,301 | +1.46(+4.27%) |
Nov 27, 2007 | 32.62 | 34.94 | 32.39 | 34.22 | 244,861 | +1.67(+5.15%) |
Nov 26, 2007 | 34.08 | 34.28 | 32.51 | 32.54 | 132,956 | -1.57(-4.60%) |
Nov 23, 2007 | 34.11 | 34.36 | 33.42 | 34.11 | 63,320 | +0.33(+0.97%) |
Nov 21, 2007 | 34.99 | 34.99 | 33.57 | 33.78 | 166,272 | -1.35(-3.83%) |
Nov 20, 2007 | 34.98 | 35.74 | 33.97 | 35.13 | 119,221 | +0.21(+0.61%) |
Nov 19, 2007 | 36.20 | 36.37 | 34.21 | 34.92 | 316,129 | +0.75(+2.18%) |
Nov 16, 2007 | 33.58 | 34.32 | 33.19 | 34.17 | 224,227 | +0.68(+2.02%) |
Nov 15, 2007 | 34.86 | 34.93 | 32.91 | 33.49 | 173,056 | -1.60(-4.55%) |
Nov 14, 2007 | 35.17 | 35.63 | 34.77 | 35.09 | 98,755 | +0.08(+0.22%) |
Nov 13, 2007 | 35.57 | 35.57 | 34.47 | 35.01 | 128,514 | -0.28(-0.80%) |
Nov 12, 2007 | 35.53 | 36.15 | 35.01 | 35.29 | 139,703 | -0.31(-0.87%) |
Nov 09, 2007 | 36.60 | 36.98 | 35.40 | 35.60 | 167,727 | -1.42(-3.84%) |
Nov 08, 2007 | 35.58 | 37.28 | 34.82 | 37.03 | 140,915 | +1.71(+4.85%) |
Nov 07, 2007 | 36.62 | 37.01 | 35.29 | 35.31 | 105,238 | -2.01(-5.39%) |
Nov 06, 2007 | 36.78 | 37.36 | 36.12 | 37.33 | 88,372 | +0.52(+1.42%) |
Nov 05, 2007 | 37.03 | 37.51 | 36.60 | 36.80 | 241,241 | -0.95(-2.51%) |
Nov 02, 2007 | 36.10 | 38.00 | 33.98 | 37.75 | 426,657 | +0.46(+1.22%) |
Nov 01, 2007 | 38.03 | 39.34 | 37.14 | 37.30 | 185,633 | -1.61(-4.13%) |
Oct 31, 2007 | 39.92 | 39.92 | 37.20 | 38.90 | 205,130 | -0.94(-2.36%) |
Oct 30, 2007 | 39.83 | 40.19 | 39.54 | 39.84 | 99,577 | -0.25(-0.63%) |
Oct 29, 2007 | 39.88 | 40.12 | 39.57 | 40.09 | 179,079 | +0.26(+0.66%) |
Oct 26, 2007 | 39.78 | 40.27 | 39.34 | 39.83 | 166,774 | +0.54(+1.38%) |
Oct 25, 2007 | 39.04 | 39.76 | 38.75 | 39.29 | 131,827 | +0.27(+0.69%) |
Oct 24, 2007 | 39.57 | 39.65 | 37.67 | 39.02 | 106,584 | -0.79(-1.99%) |
Oct 23, 2007 | 39.27 | 39.92 | 38.73 | 39.81 | 87,995 | +0.93(+2.39%) |
Oct 22, 2007 | 37.49 | 39.02 | 36.31 | 38.88 | 89,152 | +0.98(+2.58%) |
Oct 19, 2007 | 40.24 | 40.24 | 37.85 | 37.91 | 137,320 | -2.40(-5.96%) |
Oct 18, 2007 | 39.31 | 40.37 | 39.31 | 40.31 | 101,250 | +0.68(+1.71%) |
Oct 17, 2007 | 40.13 | 40.98 | 38.51 | 39.63 | 209,244 | -0.09(-0.22%) |
Oct 16, 2007 | 39.69 | 39.78 | 38.79 | 39.72 | 205,065 | -0.31(-0.77%) |
Oct 15, 2007 | 39.69 | 40.03 | 38.87 | 40.03 | 94,694 | +0.38(+0.95%) |
Oct 12, 2007 | 38.94 | 40.02 | 38.94 | 39.65 | 68,451 | +0.67(+1.71%) |
Oct 11, 2007 | 39.49 | 40.00 | 38.50 | 38.98 | 109,409 | -0.42(-1.06%) |
Oct 10, 2007 | 39.81 | 39.95 | 39.07 | 39.40 | 134,092 | -0.61(-1.52%) |
Oct 09, 2007 | 39.08 | 40.02 | 38.65 | 40.01 | 289,505 | +0.98(+2.50%) |
Oct 08, 2007 | 38.07 | 39.19 | 37.92 | 39.03 | 137,008 | +0.79(+2.08%) |
Oct 05, 2007 | 37.37 | 38.59 | 37.32 | 38.24 | 130,516 | +1.00(+2.68%) |
Oct 04, 2007 | 37.04 | 37.65 | 36.43 | 37.24 | 208,432 | +0.27(+0.73%) |
Oct 03, 2007 | 37.01 | 37.36 | 36.39 | 36.97 | 137,386 | -0.28(-0.75%) |
Oct 02, 2007 | 37.88 | 38.53 | 37.19 | 37.25 | 187,485 | -0.74(-1.94%) |
Oct 01, 2007 | 37.05 | 38.06 | 36.86 | 37.98 | 235,464 | +0.86(+2.32%) |
Sep 28, 2007 | 37.62 | 37.78 | 36.68 | 37.12 | 157,401 | -0.60(-1.59%) |
Sep 27, 2007 | 36.80 | 37.89 | 36.47 | 37.72 | 162,709 | +0.94(+2.55%) |
Sep 26, 2007 | 36.30 | 37.38 | 36.19 | 36.78 | 189,354 | +0.58(+1.60%) |
Sep 25, 2007 | 36.22 | 36.85 | 35.78 | 36.20 | 163,180 | -0.30(-0.82%) |
Sep 24, 2007 | 36.51 | 37.85 | 36.46 | 36.50 | 145,689 | +0.10(+0.27%) |
Sep 21, 2007 | 37.08 | 37.08 | 35.95 | 36.41 | 284,476 | -0.37(-1.00%) |
Sep 20, 2007 | 36.43 | 37.13 | 36.07 | 36.77 | 259,401 | +0.10(+0.26%) |
Sep 19, 2007 | 35.40 | 37.53 | 35.20 | 36.68 | 268,221 | +1.27(+3.58%) |
Sep 18, 2007 | 33.86 | 35.69 | 33.49 | 35.41 | 298,328 | +1.59(+4.69%) |
Sep 17, 2007 | 33.83 | 34.35 | 33.40 | 33.82 | 410,429 | -0.60(-1.74%) |
Sep 14, 2007 | 34.79 | 35.40 | 34.34 | 34.42 | 255,766 | -0.77(-2.20%) |
Sep 13, 2007 | 35.18 | 35.99 | 34.83 | 35.20 | 146,631 | +0.26(+0.75%) |
Sep 12, 2007 | 34.65 | 35.61 | 34.51 | 34.94 | 215,541 | +0.21(+0.61%) |
Sep 11, 2007 | 34.53 | 34.85 | 34.03 | 34.72 | 167,171 | +0.35(+1.01%) |
Sep 10, 2007 | 34.86 | 34.87 | 33.98 | 34.37 | 212,431 | -0.33(-0.95%) |
Sep 07, 2007 | 34.38 | 35.04 | 33.87 | 34.70 | 205,420 | -0.31(-0.88%) |
Sep 06, 2007 | 34.40 | 35.24 | 34.13 | 35.01 | 168,839 | +0.65(+1.89%) |
Sep 05, 2007 | 34.85 | 34.93 | 34.06 | 34.36 | 416,413 | -0.65(-1.85%) |
Sep 04, 2007 | 34.16 | 35.27 | 33.98 | 35.01 | 134,680 | +0.65(+1.89%) |
Aug 31, 2007 | 34.28 | 34.80 | 33.10 | 34.36 | 233,186 | +0.48(+1.43%) |
Aug 30, 2007 | 32.97 | 34.61 | 32.97 | 33.88 | 155,118 | +0.37(+1.10%) |
Aug 29, 2007 | 33.77 | 33.88 | 32.83 | 33.51 | 220,961 | -0.14(-0.40%) |
Aug 28, 2007 | 34.36 | 34.54 | 33.44 | 33.65 | 194,409 | -0.81(-2.36%) |
Aug 27, 2007 | 35.92 | 35.92 | 34.16 | 34.46 | 120,002 | -1.45(-4.04%) |
Aug 24, 2007 | 35.05 | 36.08 | 35.05 | 35.91 | 95,190 | +0.95(+2.71%) |
Aug 23, 2007 | 35.68 | 36.24 | 34.52 | 34.96 | 140,203 | -0.46(-1.31%) |
Aug 22, 2007 | 35.37 | 35.76 | 34.52 | 35.43 | 148,443 | +0.45(+1.27%) |
Aug 21, 2007 | 35.62 | 36.47 | 34.64 | 34.98 | 80,422 | -0.46(-1.31%) |
Aug 20, 2007 | 37.53 | 37.53 | 35.14 | 35.45 | 131,241 | -1.84(-4.93%) |
Aug 17, 2007 | 36.69 | 38.10 | 35.46 | 37.29 | 250,412 | +1.84(+5.19%) |
Aug 16, 2007 | 34.36 | 35.94 | 34.01 | 35.45 | 337,450 | +1.03(+2.98%) |
Aug 15, 2007 | 34.38 | 35.31 | 34.26 | 34.42 | 212,734 | -0.19(-0.56%) |
Aug 14, 2007 | 34.57 | 35.16 | 34.47 | 34.62 | 255,504 | -0.07(-0.20%) |
Aug 13, 2007 | 35.63 | 36.53 | 33.88 | 34.68 | 365,439 | -0.97(-2.72%) |
Aug 10, 2007 | 33.16 | 36.67 | 33.16 | 35.65 | 276,834 | +1.02(+2.93%) |
Aug 09, 2007 | 32.46 | 35.09 | 30.75 | 34.63 | 836,256 | -0.93(-2.61%) |
Aug 08, 2007 | 34.99 | 36.20 | 34.40 | 35.56 | 343,580 | +1.16(+3.38%) |
Aug 07, 2007 | 34.02 | 34.60 | 32.91 | 34.40 | 187,447 | +0.26(+0.77%) |
Aug 06, 2007 | 34.18 | 34.25 | 32.81 | 34.14 | 209,168 | -0.01(-0.03%) |
Aug 03, 2007 | 34.67 | 36.79 | 34.08 | 34.15 | 152,899 | -2.41(-6.59%) |
Aug 02, 2007 | 37.42 | 37.46 | 36.21 | 36.56 | 284,125 | -0.57(-1.54%) |
Aug 01, 2007 | 36.78 | 37.45 | 36.55 | 37.13 | 135,849 | +0.15(+0.39%) |
Jul 31, 2007 | 38.07 | 38.07 | 36.85 | 36.99 | 305,025 | -0.61(-1.62%) |
Jul 30, 2007 | 37.03 | 37.99 | 36.73 | 37.60 | 129,751 | +0.56(+1.52%) |
Jul 27, 2007 | 36.88 | 37.99 | 36.78 | 37.04 | 183,510 | +0.15(+0.42%) |
Jul 26, 2007 | 38.62 | 38.62 | 35.37 | 36.88 | 375,355 | -2.40(-6.11%) |
Jul 25, 2007 | 40.42 | 40.42 | 38.24 | 39.28 | 161,396 | -0.84(-2.10%) |
Jul 24, 2007 | 40.25 | 40.66 | 40.02 | 40.12 | 223,320 | -0.36(-0.88%) |
Jul 23, 2007 | 40.38 | 41.00 | 39.93 | 40.48 | 244,002 | +0.81(+2.05%) |
Jul 20, 2007 | 40.28 | 40.37 | 39.04 | 39.67 | 202,576 | -0.70(-1.73%) |
Jul 19, 2007 | 39.69 | 40.55 | 39.69 | 40.37 | 185,638 | -0.29(-0.71%) |
Jul 18, 2007 | 40.48 | 40.67 | 39.72 | 40.66 | 137,840 | +0.35(+0.86%) |
Jul 17, 2007 | 39.85 | 41.24 | 39.52 | 40.31 | 215,659 | +0.70(+1.76%) |
Jul 16, 2007 | 39.98 | 40.21 | 39.21 | 39.61 | 128,372 | -0.76(-1.87%) |
Jul 13, 2007 | 40.62 | 40.62 | 40.17 | 40.37 | 70,832 | -0.28(-0.69%) |
Jul 12, 2007 | 40.30 | 40.86 | 40.02 | 40.65 | 85,696 | +0.66(+1.65%) |
Jul 11, 2007 | 39.88 | 40.20 | 39.12 | 39.99 | 109,823 | +0.14(+0.34%) |
Jul 10, 2007 | 40.41 | 40.63 | 39.78 | 39.85 | 95,731 | -0.80(-1.98%) |
Jul 09, 2007 | 41.14 | 41.30 | 40.19 | 40.66 | 203,551 | -0.08(-0.19%) |
Jul 06, 2007 | 40.38 | 40.75 | 40.26 | 40.73 | 147,685 | +0.48(+1.20%) |
Jul 05, 2007 | 39.75 | 40.34 | 39.08 | 40.25 | 132,871 | +0.46(+1.17%) |
Jul 03, 2007 | 40.50 | 40.54 | 39.55 | 39.78 | 128,479 | -0.60(-1.49%) |
Jul 02, 2007 | 40.13 | 40.44 | 39.45 | 40.38 | 121,849 | +0.45(+1.14%) |
Jun 29, 2007 | 40.65 | 40.75 | 39.80 | 39.93 | 118,199 | -0.45(-1.10%) |
Jun 28, 2007 | 40.16 | 41.10 | 40.16 | 40.38 | 167,017 | +0.21(+0.53%) |
Jun 27, 2007 | 40.64 | 41.21 | 39.48 | 40.16 | 185,583 | -0.86(-2.10%) |
Jun 26, 2007 | 40.57 | 41.27 | 40.14 | 41.02 | 267,158 | +0.72(+1.78%) |
Jun 25, 2007 | 40.58 | 41.05 | 40.02 | 40.31 | 224,038 | -0.31(-0.76%) |
Jun 22, 2007 | 40.38 | 40.73 | 39.78 | 40.62 | 278,940 | -0.11(-0.26%) |
Jun 21, 2007 | 39.09 | 40.84 | 38.54 | 40.72 | 301,316 | +1.64(+4.19%) |
Jun 20, 2007 | 41.01 | 41.53 | 38.79 | 39.09 | 305,991 | -1.73(-4.24%) |
Jun 19, 2007 | 39.55 | 41.07 | 39.40 | 40.82 | 365,392 | +2.44(+6.36%) |
Jun 18, 2007 | 38.53 | 38.74 | 37.77 | 38.38 | 263,119 | +0.08(+0.20%) |
Jun 15, 2007 | 39.25 | 39.29 | 38.01 | 38.30 | 445,867 | -0.03(-0.08%) |
Jun 14, 2007 | 37.15 | 39.07 | 37.15 | 38.33 | 287,913 | +0.58(+1.54%) |
Jun 13, 2007 | 38.87 | 38.87 | 37.04 | 37.75 | 270,351 | -0.38(-0.99%) |
Jun 12, 2007 | 36.59 | 40.55 | 34.54 | 38.13 | 1,780,578 | -2.83(-6.90%) |
Jun 11, 2007 | 39.32 | 40.97 | 39.20 | 40.96 | 406,973 | +1.95(+4.99%) |
Jun 08, 2007 | 37.57 | 39.07 | 36.80 | 39.01 | 160,681 | +1.43(+3.81%) |
Jun 07, 2007 | 38.28 | 38.41 | 37.36 | 37.58 | 132,518 | -0.74(-1.92%) |
Jun 06, 2007 | 38.43 | 38.46 | 37.61 | 38.31 | 96,469 | -0.26(-0.68%) |
Jun 05, 2007 | 38.27 | 38.89 | 37.99 | 38.57 | 169,204 | +0.29(+0.76%) |
Jun 04, 2007 | 37.06 | 38.34 | 37.06 | 38.28 | 175,771 | +1.23(+3.32%) |
Jun 01, 2007 | 38.14 | 38.14 | 36.20 | 37.05 | 419,425 | -0.31(-0.83%) |
May 31, 2007 | 37.68 | 38.15 | 36.93 | 37.36 | 238,894 | -0.34(-0.90%) |
May 30, 2007 | 37.95 | 37.95 | 36.93 | 37.70 | 183,003 | -0.43(-1.12%) |
May 29, 2007 | 36.46 | 38.23 | 36.46 | 38.13 | 147,774 | +1.91(+5.26%) |
May 25, 2007 | 36.92 | 36.99 | 35.71 | 36.22 | 90,886 | -0.60(-1.63%) |
May 24, 2007 | 36.77 | 37.24 | 36.37 | 36.82 | 111,584 | +0.09(+0.24%) |
May 23, 2007 | 36.18 | 37.49 | 36.18 | 36.74 | 137,602 | +0.69(+1.91%) |
May 22, 2007 | 36.38 | 36.99 | 35.51 | 36.05 | 105,084 | -0.45(-1.22%) |
May 21, 2007 | 35.72 | 36.66 | 35.57 | 36.49 | 61,158 | +0.68(+1.89%) |
May 18, 2007 | 35.73 | 35.88 | 34.90 | 35.82 | 105,544 | +0.22(+0.63%) |
May 17, 2007 | 36.15 | 36.35 | 35.36 | 35.59 | 105,451 | -0.56(-1.55%) |
May 16, 2007 | 35.95 | 36.30 | 35.34 | 36.15 | 96,822 | +0.23(+0.65%) |
May 15, 2007 | 37.47 | 37.51 | 35.65 | 35.92 | 227,210 | -1.51(-4.03%) |
May 14, 2007 | 38.13 | 38.15 | 37.27 | 37.43 | 151,015 | -0.56(-1.48%) |
May 11, 2007 | 38.38 | 38.48 | 37.25 | 37.99 | 112,340 | +0.34(+0.90%) |
May 10, 2007 | 37.56 | 37.79 | 36.74 | 37.66 | 115,387 | -0.01(-0.03%) |
May 09, 2007 | 37.38 | 37.90 | 37.27 | 37.66 | 88,919 | +0.15(+0.39%) |
May 08, 2007 | 37.51 | 37.75 | 37.05 | 37.52 | 105,845 | -0.07(-0.18%) |
May 07, 2007 | 37.49 | 37.68 | 37.13 | 37.59 | 122,746 | +0.14(+0.36%) |
May 04, 2007 | 37.33 | 37.51 | 36.83 | 37.45 | 100,969 | +0.42(+1.12%) |
May 03, 2007 | 37.52 | 37.75 | 36.54 | 37.04 | 94,033 | -0.66(-1.75%) |
May 02, 2007 | 36.55 | 38.08 | 36.49 | 37.69 | 175,024 | +1.24(+3.40%) |