Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 28.62 | 28.78 | 28.27 | 28.48 | 3,624,057 | -0.21(-0.74%) |
Apr 29, 2008 | 29.26 | 29.26 | 28.45 | 28.69 | 3,879,209 | -0.54(-1.84%) |
Apr 28, 2008 | 28.89 | 29.60 | 28.69 | 29.23 | 3,517,140 | +0.50(+1.73%) |
Apr 25, 2008 | 29.17 | 29.47 | 28.12 | 28.73 | 8,558,249 | -1.62(-5.33%) |
Apr 24, 2008 | 30.09 | 30.42 | 29.89 | 30.35 | 2,258,177 | +0.46(+1.53%) |
Apr 23, 2008 | 29.75 | 29.93 | 29.48 | 29.89 | 2,126,374 | +0.46(+1.56%) |
Apr 22, 2008 | 29.82 | 30.04 | 29.19 | 29.44 | 1,410,614 | -0.56(-1.87%) |
Apr 21, 2008 | 30.07 | 30.07 | 29.63 | 30.00 | 1,865,414 | -0.07(-0.24%) |
Apr 18, 2008 | 28.69 | 30.33 | 28.68 | 30.07 | 3,546,055 | +1.70(+5.99%) |
Apr 17, 2008 | 28.35 | 28.61 | 28.28 | 28.37 | 1,647,307 | -0.01(-0.03%) |
Apr 16, 2008 | 27.74 | 28.66 | 27.56 | 28.38 | 2,153,839 | +0.81(+2.95%) |
Apr 15, 2008 | 27.69 | 27.89 | 27.23 | 27.56 | 2,670,501 | -0.01(-0.03%) |
Apr 14, 2008 | 27.76 | 27.76 | 26.94 | 27.57 | 3,791,170 | -0.25(-0.91%) |
Apr 11, 2008 | 28.23 | 28.41 | 27.82 | 27.83 | 1,761,570 | -0.70(-2.46%) |
Apr 10, 2008 | 28.80 | 28.95 | 28.31 | 28.53 | 2,187,492 | -0.32(-1.12%) |
Apr 09, 2008 | 29.29 | 29.54 | 28.69 | 28.85 | 1,750,984 | -0.47(-1.62%) |
Apr 08, 2008 | 29.86 | 29.91 | 29.28 | 29.33 | 2,441,948 | -0.45(-1.51%) |
Apr 07, 2008 | 30.23 | 30.23 | 29.73 | 29.78 | 1,293,474 | -0.36(-1.18%) |
Apr 04, 2008 | 29.94 | 30.23 | 29.76 | 30.13 | 1,944,004 | +0.33(+1.11%) |
Apr 03, 2008 | 29.84 | 30.15 | 29.57 | 29.80 | 1,949,941 | -0.09(-0.29%) |
Apr 02, 2008 | 30.12 | 30.68 | 29.78 | 29.89 | 2,710,870 | -0.13(-0.42%) |
Apr 01, 2008 | 30.37 | 30.37 | 29.66 | 30.01 | 3,126,408 | -0.11(-0.37%) |
Mar 31, 2008 | 29.59 | 30.15 | 29.59 | 30.12 | 2,480,553 | +0.23(+0.77%) |
Mar 28, 2008 | 30.56 | 30.56 | 29.80 | 29.89 | 1,013,512 | -0.47(-1.53%) |
Mar 27, 2008 | 30.99 | 31.17 | 30.18 | 30.36 | 2,671,960 | -0.44(-1.44%) |
Mar 26, 2008 | 31.46 | 31.46 | 30.60 | 30.80 | 2,438,771 | -0.90(-2.84%) |
Mar 25, 2008 | 31.92 | 32.17 | 31.59 | 31.70 | 7,809,843 | -0.05(-0.15%) |
Mar 24, 2008 | 30.80 | 31.89 | 30.68 | 31.75 | 1,960,976 | +1.15(+3.74%) |
Mar 21, 2008 | 30.01 | 30.61 | 29.72 | 30.61 | 2,390,026 | +0.00(+0.00%) |
Mar 20, 2008 | 30.01 | 30.61 | 29.72 | 30.61 | 2,390,026 | +0.63(+2.11%) |
Mar 19, 2008 | 29.42 | 30.68 | 28.80 | 29.97 | 5,066,032 | +0.55(+1.88%) |
Mar 18, 2008 | 29.20 | 29.44 | 28.81 | 29.42 | 3,476,978 | +0.74(+2.59%) |
Mar 17, 2008 | 29.23 | 29.56 | 28.22 | 28.68 | 3,040,560 | -1.07(-3.61%) |
Mar 14, 2008 | 30.77 | 30.80 | 29.45 | 29.75 | 2,491,568 | -0.96(-3.14%) |
Mar 13, 2008 | 30.46 | 30.91 | 30.04 | 30.72 | 2,211,426 | -0.15(-0.49%) |
Mar 12, 2008 | 31.24 | 31.38 | 30.78 | 30.87 | 1,302,822 | -0.26(-0.84%) |
Mar 11, 2008 | 30.95 | 31.13 | 30.45 | 31.13 | 1,937,083 | +0.88(+2.93%) |
Mar 10, 2008 | 30.83 | 31.06 | 30.13 | 30.24 | 1,803,740 | -0.56(-1.82%) |
Mar 07, 2008 | 31.47 | 31.51 | 30.46 | 30.80 | 2,344,367 | -0.86(-2.72%) |
Mar 06, 2008 | 32.47 | 32.51 | 31.65 | 31.66 | 1,457,573 | -0.81(-2.48%) |
Mar 05, 2008 | 32.36 | 33.04 | 32.30 | 32.47 | 2,021,312 | +0.24(+0.76%) |
Mar 04, 2008 | 32.07 | 32.38 | 31.84 | 32.22 | 1,088,344 | -0.17(-0.51%) |
Mar 03, 2008 | 32.67 | 32.78 | 32.09 | 32.39 | 1,174,559 | -0.38(-1.16%) |
Feb 29, 2008 | 33.16 | 33.32 | 32.60 | 32.77 | 1,739,151 | -0.60(-1.80%) |
Feb 28, 2008 | 33.17 | 33.43 | 32.87 | 33.37 | 1,426,962 | -0.28(-0.82%) |
Feb 27, 2008 | 33.24 | 33.85 | 33.24 | 33.65 | 1,240,136 | +0.12(+0.35%) |
Feb 26, 2008 | 33.34 | 33.86 | 33.00 | 33.53 | 1,331,372 | +0.12(+0.35%) |
Feb 25, 2008 | 32.93 | 33.46 | 32.64 | 33.41 | 1,031,826 | +0.62(+1.88%) |
Feb 22, 2008 | 33.01 | 33.01 | 32.19 | 32.79 | 1,060,426 | -0.03(-0.10%) |
Feb 21, 2008 | 32.97 | 33.23 | 32.63 | 32.83 | 1,248,506 | +0.12(+0.36%) |
Feb 20, 2008 | 31.95 | 32.79 | 31.66 | 32.71 | 1,580,738 | +0.60(+1.87%) |
Feb 19, 2008 | 33.05 | 33.27 | 31.95 | 32.11 | 2,384,876 | -1.10(-3.31%) |
Feb 18, 2008 | 32.00 | 33.21 | 31.87 | 33.20 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.00 | 33.21 | 31.87 | 33.20 | 1,950,417 | +1.14(+3.55%) |
Feb 14, 2008 | 32.10 | 32.43 | 31.40 | 32.07 | 6,284,354 | -1.66(-4.92%) |
Feb 13, 2008 | 33.97 | 34.06 | 33.54 | 33.73 | 2,025,884 | +0.09(+0.28%) |
Feb 12, 2008 | 33.24 | 33.82 | 33.02 | 33.63 | 1,592,000 | +0.37(+1.12%) |
Feb 11, 2008 | 32.83 | 33.50 | 32.76 | 33.26 | 1,418,164 | +0.41(+1.25%) |
Feb 08, 2008 | 33.07 | 33.44 | 32.63 | 32.85 | 1,927,743 | -0.28(-0.86%) |
Feb 07, 2008 | 33.13 | 33.32 | 32.70 | 33.13 | 1,923,213 | -0.03(-0.10%) |
Feb 06, 2008 | 33.60 | 34.40 | 33.14 | 33.16 | 2,350,046 | -0.27(-0.80%) |
Feb 05, 2008 | 33.82 | 34.05 | 33.02 | 33.43 | 1,676,991 | -0.92(-2.69%) |
Feb 04, 2008 | 34.38 | 34.40 | 33.95 | 34.36 | 2,412,354 | +0.02(+0.05%) |
Feb 01, 2008 | 33.43 | 34.62 | 33.24 | 34.34 | 2,933,183 | +0.84(+2.50%) |
Jan 31, 2008 | 32.27 | 33.73 | 32.27 | 33.50 | 2,158,747 | +0.65(+1.97%) |
Jan 30, 2008 | 33.31 | 33.37 | 32.72 | 32.86 | 2,706,945 | -0.43(-1.30%) |
Jan 29, 2008 | 32.76 | 33.67 | 32.60 | 33.29 | 3,051,757 | +0.66(+2.01%) |
Jan 28, 2008 | 31.32 | 32.69 | 31.32 | 32.64 | 2,578,752 | +0.91(+2.86%) |
Jan 25, 2008 | 31.91 | 32.51 | 31.43 | 31.73 | 2,747,096 | -0.11(-0.35%) |
Jan 24, 2008 | 31.09 | 31.91 | 30.73 | 31.84 | 2,846,710 | +1.03(+3.33%) |
Jan 23, 2008 | 29.49 | 30.86 | 28.74 | 30.81 | 5,312,607 | +0.70(+2.33%) |
Jan 22, 2008 | 29.26 | 30.50 | 29.26 | 30.11 | 1,897,163 | -0.26(-0.86%) |
Jan 21, 2008 | 30.12 | 30.79 | 29.82 | 30.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.12 | 30.79 | 29.82 | 30.37 | 3,611,911 | +0.41(+1.37%) |
Jan 17, 2008 | 29.62 | 30.08 | 29.56 | 29.96 | 3,976,461 | +0.38(+1.28%) |
Jan 16, 2008 | 29.29 | 30.00 | 29.08 | 29.58 | 3,220,980 | +0.36(+1.24%) |
Jan 15, 2008 | 29.93 | 30.06 | 29.17 | 29.22 | 2,906,876 | -1.18(-3.90%) |
Jan 14, 2008 | 29.64 | 30.53 | 28.92 | 30.40 | 4,050,809 | +1.01(+3.44%) |
Jan 11, 2008 | 29.52 | 30.00 | 29.16 | 29.39 | 2,888,998 | -0.43(-1.46%) |
Jan 10, 2008 | 30.22 | 30.68 | 29.69 | 29.82 | 2,520,055 | -0.51(-1.67%) |
Jan 09, 2008 | 29.89 | 30.45 | 29.78 | 30.33 | 1,811,114 | +0.27(+0.89%) |
Jan 08, 2008 | 30.58 | 31.10 | 29.99 | 30.06 | 2,954,081 | -0.43(-1.42%) |
Jan 07, 2008 | 31.63 | 31.69 | 30.34 | 30.50 | 4,026,381 | -1.00(-3.16%) |
Jan 04, 2008 | 31.90 | 32.13 | 31.31 | 31.49 | 2,760,109 | -0.53(-1.65%) |
Jan 03, 2008 | 31.89 | 32.15 | 31.72 | 32.02 | 1,633,402 | +0.17(+0.55%) |
Jan 02, 2008 | 32.71 | 33.20 | 31.81 | 31.85 | 2,489,559 | -1.00(-3.05%) |
Jan 01, 2008 | 33.01 | 33.09 | 32.77 | 32.85 | 1,119,296 | +0.00(+0.00%) |
Dec 31, 2007 | 33.01 | 33.09 | 32.77 | 32.85 | 1,119,296 | -0.33(-1.00%) |
Dec 28, 2007 | 33.18 | 33.22 | 32.71 | 33.18 | 1,100,906 | +0.39(+1.18%) |
Dec 27, 2007 | 33.40 | 33.43 | 32.79 | 32.79 | 1,088,356 | -0.68(-2.03%) |
Dec 26, 2007 | 33.70 | 33.75 | 33.09 | 33.47 | 1,178,743 | -0.32(-0.96%) |
Dec 24, 2007 | 33.43 | 33.98 | 33.43 | 33.80 | 342,215 | +0.41(+1.23%) |
Dec 21, 2007 | 33.80 | 34.04 | 33.28 | 33.39 | 3,154,361 | -0.23(-0.68%) |
Dec 20, 2007 | 33.53 | 33.73 | 33.30 | 33.61 | 867,535 | +0.33(+1.00%) |
Dec 19, 2007 | 33.70 | 33.78 | 33.27 | 33.28 | 1,772,681 | -0.36(-1.06%) |
Dec 18, 2007 | 34.34 | 34.40 | 33.50 | 33.64 | 1,089,736 | -0.32(-0.93%) |
Dec 17, 2007 | 34.37 | 34.37 | 33.80 | 33.95 | 1,081,760 | -0.41(-1.20%) |
Dec 14, 2007 | 33.99 | 34.55 | 33.92 | 34.37 | 888,679 | +0.13(+0.37%) |
Dec 13, 2007 | 34.22 | 34.64 | 33.84 | 34.24 | 662,046 | -0.22(-0.64%) |
Dec 12, 2007 | 35.36 | 35.46 | 33.89 | 34.46 | 1,427,737 | -0.06(-0.16%) |
Dec 11, 2007 | 35.91 | 35.92 | 34.44 | 34.52 | 1,280,419 | -1.26(-3.53%) |
Dec 10, 2007 | 35.54 | 35.99 | 35.23 | 35.78 | 805,244 | +0.32(+0.89%) |
Dec 07, 2007 | 35.01 | 35.52 | 34.93 | 35.46 | 2,599,432 | +0.53(+1.51%) |
Dec 06, 2007 | 34.89 | 35.14 | 34.69 | 34.93 | 3,830,924 | +0.03(+0.09%) |
Dec 05, 2007 | 34.09 | 34.90 | 33.91 | 34.90 | 6,859,884 | +1.18(+3.51%) |
Dec 04, 2007 | 33.75 | 33.99 | 33.65 | 33.72 | 1,487,690 | -0.30(-0.88%) |
Dec 03, 2007 | 34.28 | 34.29 | 33.88 | 34.02 | 894,134 | -0.12(-0.35%) |
Nov 30, 2007 | 34.75 | 34.92 | 33.80 | 34.14 | 1,904,372 | -0.39(-1.14%) |
Nov 29, 2007 | 34.37 | 34.65 | 34.24 | 34.53 | 792,050 | +0.00(+0.00%) |
Nov 28, 2007 | 34.01 | 34.54 | 34.00 | 34.53 | 1,210,971 | +0.60(+1.77%) |
Nov 27, 2007 | 33.69 | 34.17 | 33.46 | 33.93 | 1,965,967 | +0.35(+1.03%) |
Nov 26, 2007 | 33.81 | 34.45 | 33.56 | 33.58 | 1,878,939 | -0.29(-0.86%) |
Nov 23, 2007 | 33.71 | 33.91 | 33.36 | 33.88 | 374,530 | +0.32(+0.97%) |
Nov 21, 2007 | 33.48 | 33.91 | 33.03 | 33.55 | 1,402,591 | -0.02(-0.05%) |
Nov 20, 2007 | 33.78 | 34.11 | 32.98 | 33.57 | 1,472,081 | -0.23(-0.68%) |
Nov 19, 2007 | 33.96 | 34.84 | 33.53 | 33.80 | 2,259,597 | -0.14(-0.42%) |
Nov 16, 2007 | 34.31 | 34.51 | 33.65 | 33.94 | 2,825,022 | -0.21(-0.62%) |
Nov 15, 2007 | 34.04 | 34.58 | 33.95 | 34.15 | 1,536,475 | -0.09(-0.28%) |
Nov 14, 2007 | 34.55 | 34.67 | 34.11 | 34.25 | 1,244,201 | -0.29(-0.85%) |
Nov 13, 2007 | 34.10 | 34.55 | 33.74 | 34.54 | 2,440,798 | +0.66(+1.93%) |
Nov 12, 2007 | 34.59 | 34.59 | 33.69 | 33.88 | 2,089,706 | +0.88(+2.68%) |
Nov 09, 2007 | 32.38 | 33.39 | 32.33 | 33.00 | 2,423,451 | +0.22(+0.67%) |
Nov 08, 2007 | 33.39 | 33.58 | 31.94 | 32.78 | 2,364,861 | -0.58(-1.73%) |
Nov 07, 2007 | 34.14 | 34.40 | 33.33 | 33.35 | 1,853,957 | -1.22(-3.54%) |
Nov 06, 2007 | 34.42 | 34.70 | 33.94 | 34.58 | 1,145,826 | +0.11(+0.32%) |
Nov 05, 2007 | 33.91 | 34.73 | 33.91 | 34.47 | 1,942,092 | -0.03(-0.09%) |
Nov 02, 2007 | 35.67 | 35.67 | 34.14 | 34.50 | 3,326,944 | -1.02(-2.87%) |
Nov 01, 2007 | 36.23 | 36.36 | 35.45 | 35.52 | 1,202,166 | -0.88(-2.41%) |
Oct 31, 2007 | 35.96 | 36.46 | 35.14 | 36.40 | 1,615,708 | +0.57(+1.59%) |
Oct 30, 2007 | 35.86 | 36.21 | 35.78 | 35.83 | 1,030,103 | -0.12(-0.33%) |
Oct 29, 2007 | 36.05 | 36.13 | 35.85 | 35.94 | 1,368,153 | -0.03(-0.09%) |
Oct 26, 2007 | 36.90 | 36.90 | 35.44 | 35.98 | 2,589,691 | -0.53(-1.45%) |
Oct 25, 2007 | 37.97 | 38.30 | 36.50 | 36.51 | 5,305,493 | -0.34(-0.92%) |
Oct 24, 2007 | 37.12 | 37.21 | 36.83 | 36.85 | 3,862,760 | -0.36(-0.96%) |
Oct 23, 2007 | 37.56 | 37.56 | 36.97 | 37.20 | 1,786,221 | +0.02(+0.04%) |
Oct 22, 2007 | 36.62 | 37.51 | 36.47 | 37.18 | 2,738,205 | +0.26(+0.71%) |
Oct 19, 2007 | 37.12 | 37.34 | 36.77 | 36.92 | 1,663,282 | -0.31(-0.83%) |
Oct 18, 2007 | 37.26 | 37.54 | 37.08 | 37.23 | 1,129,112 | -0.04(-0.11%) |
Oct 17, 2007 | 37.65 | 37.65 | 36.74 | 37.27 | 3,546,107 | +0.05(+0.13%) |
Oct 16, 2007 | 37.22 | 37.29 | 36.92 | 37.22 | 2,171,370 | -0.06(-0.15%) |
Oct 15, 2007 | 37.91 | 37.96 | 37.03 | 37.28 | 2,805,815 | -0.52(-1.38%) |
Oct 12, 2007 | 37.48 | 38.15 | 37.41 | 37.80 | 1,454,628 | +0.57(+1.53%) |
Oct 11, 2007 | 37.19 | 38.14 | 37.07 | 37.23 | 2,698,196 | +0.07(+0.19%) |
Oct 10, 2007 | 37.54 | 37.54 | 36.98 | 37.16 | 4,381,230 | -0.41(-1.09%) |
Oct 09, 2007 | 36.63 | 37.76 | 36.49 | 37.57 | 2,066,283 | +1.11(+3.05%) |
Oct 08, 2007 | 36.37 | 36.50 | 36.28 | 36.46 | 1,240,529 | -0.02(-0.06%) |
Oct 05, 2007 | 35.53 | 36.77 | 35.47 | 36.48 | 4,330,966 | +1.21(+3.43%) |
Oct 04, 2007 | 35.07 | 35.27 | 34.93 | 35.27 | 2,561,837 | +0.33(+0.95%) |
Oct 03, 2007 | 34.75 | 35.19 | 34.52 | 34.94 | 4,736,752 | -0.14(-0.41%) |
Oct 02, 2007 | 34.98 | 35.16 | 34.84 | 35.08 | 1,614,284 | +0.10(+0.29%) |
Oct 01, 2007 | 35.31 | 35.38 | 34.81 | 34.98 | 3,437,475 | -0.06(-0.18%) |
Sep 28, 2007 | 35.27 | 35.42 | 34.78 | 35.04 | 1,406,896 | -0.37(-1.05%) |
Sep 27, 2007 | 35.63 | 35.74 | 35.32 | 35.42 | 1,159,625 | -0.01(-0.02%) |
Sep 26, 2007 | 35.51 | 35.72 | 35.27 | 35.42 | 2,367,363 | +0.19(+0.54%) |
Sep 25, 2007 | 34.76 | 35.28 | 34.75 | 35.23 | 2,719,593 | +0.26(+0.75%) |
Sep 24, 2007 | 35.46 | 35.61 | 34.88 | 34.97 | 1,912,831 | -0.66(-1.86%) |
Sep 21, 2007 | 36.40 | 36.49 | 35.64 | 35.64 | 2,875,957 | -0.69(-1.89%) |
Sep 20, 2007 | 36.34 | 36.49 | 36.12 | 36.32 | 1,654,926 | -0.09(-0.24%) |
Sep 19, 2007 | 35.75 | 36.57 | 35.52 | 36.41 | 3,592,953 | +0.81(+2.29%) |
Sep 18, 2007 | 35.31 | 35.62 | 34.76 | 35.60 | 2,670,215 | +0.48(+1.37%) |
Sep 17, 2007 | 36.28 | 36.28 | 35.02 | 35.12 | 3,460,265 | -1.45(-3.95%) |
Sep 14, 2007 | 35.87 | 36.63 | 35.72 | 36.56 | 1,545,154 | +0.41(+1.14%) |
Sep 13, 2007 | 36.37 | 36.37 | 35.96 | 36.15 | 1,204,952 | +0.09(+0.26%) |
Sep 12, 2007 | 35.49 | 36.50 | 35.49 | 36.06 | 1,724,941 | +0.53(+1.49%) |
Sep 11, 2007 | 35.13 | 35.53 | 34.38 | 35.53 | 2,519,929 | +0.23(+0.65%) |
Sep 10, 2007 | 35.07 | 35.79 | 35.04 | 35.30 | 3,003,201 | -0.18(-0.51%) |
Sep 07, 2007 | 36.35 | 36.86 | 35.45 | 35.48 | 2,528,918 | -1.66(-4.47%) |
Sep 06, 2007 | 37.36 | 37.36 | 36.48 | 37.14 | 2,261,390 | -0.77(-2.04%) |
Sep 05, 2007 | 37.67 | 38.03 | 37.47 | 37.91 | 10,018,310 | -0.13(-0.35%) |
Sep 04, 2007 | 37.77 | 38.31 | 37.56 | 38.05 | 1,714,939 | +0.61(+1.62%) |
Aug 31, 2007 | 37.52 | 37.59 | 36.97 | 37.44 | 776,122 | +0.35(+0.94%) |
Aug 30, 2007 | 37.00 | 37.52 | 36.84 | 37.09 | 646,473 | -0.19(-0.51%) |
Aug 29, 2007 | 36.98 | 37.42 | 36.79 | 37.28 | 780,933 | +0.56(+1.53%) |
Aug 28, 2007 | 37.56 | 37.66 | 36.64 | 36.72 | 739,911 | -0.99(-2.62%) |
Aug 27, 2007 | 37.99 | 38.18 | 37.61 | 37.71 | 414,143 | -0.37(-0.97%) |
Aug 24, 2007 | 37.63 | 38.08 | 37.52 | 38.08 | 1,078,215 | +0.36(+0.96%) |
Aug 23, 2007 | 38.11 | 38.35 | 37.64 | 37.71 | 1,649,481 | -0.24(-0.64%) |
Aug 22, 2007 | 38.70 | 38.89 | 37.86 | 37.96 | 1,402,844 | -0.23(-0.60%) |
Aug 21, 2007 | 37.91 | 38.55 | 37.90 | 38.19 | 1,778,862 | +0.22(+0.58%) |
Aug 20, 2007 | 37.96 | 38.41 | 37.37 | 37.97 | 1,021,113 | +0.01(+0.02%) |
Aug 17, 2007 | 37.12 | 38.44 | 36.24 | 37.96 | 2,588,187 | +0.80(+2.15%) |
Aug 16, 2007 | 36.51 | 37.39 | 34.44 | 37.16 | 3,248,018 | +0.06(+0.15%) |
Aug 15, 2007 | 38.13 | 38.84 | 36.93 | 37.11 | 1,520,413 | -0.99(-2.59%) |
Aug 14, 2007 | 39.10 | 39.27 | 38.04 | 38.09 | 1,069,985 | -0.96(-2.47%) |
Aug 13, 2007 | 39.33 | 40.20 | 38.91 | 39.06 | 1,386,131 | -0.08(-0.20%) |
Aug 10, 2007 | 39.17 | 39.67 | 37.60 | 39.14 | 1,518,186 | -0.13(-0.32%) |
Aug 09, 2007 | 39.49 | 40.60 | 39.26 | 39.26 | 2,620,204 | -0.86(-2.15%) |
Aug 08, 2007 | 39.67 | 42.05 | 39.46 | 40.12 | 2,959,394 | +0.78(+1.99%) |
Aug 07, 2007 | 38.72 | 39.89 | 38.36 | 39.34 | 3,260,636 | -0.06(-0.16%) |
Aug 06, 2007 | 39.26 | 39.77 | 38.38 | 39.40 | 2,701,834 | +0.06(+0.16%) |
Aug 03, 2007 | 39.47 | 39.91 | 39.25 | 39.34 | 2,146,428 | -0.57(-1.42%) |
Aug 02, 2007 | 39.50 | 40.12 | 39.19 | 39.91 | 1,887,509 | +0.65(+1.65%) |
Aug 01, 2007 | 39.81 | 40.61 | 38.94 | 39.26 | 4,611,847 | +0.06(+0.16%) |
Jul 31, 2007 | 40.42 | 40.71 | 39.19 | 39.20 | 3,228,855 | -0.95(-2.36%) |
Jul 30, 2007 | 40.20 | 40.36 | 39.28 | 40.15 | 3,351,000 | +0.25(+0.63%) |
Jul 27, 2007 | 41.16 | 41.18 | 39.86 | 39.89 | 3,287,188 | -1.52(-3.66%) |
Jul 26, 2007 | 42.89 | 42.89 | 40.70 | 41.41 | 3,012,064 | -1.87(-4.32%) |
Jul 25, 2007 | 42.65 | 44.11 | 42.03 | 43.28 | 2,580,150 | -0.82(-1.86%) |
Jul 24, 2007 | 44.29 | 44.68 | 43.88 | 44.10 | 1,102,281 | -0.35(-0.78%) |
Jul 23, 2007 | 44.35 | 44.76 | 44.30 | 44.45 | 926,029 | +0.03(+0.07%) |
Jul 20, 2007 | 45.34 | 45.34 | 44.27 | 44.42 | 1,128,923 | -0.91(-2.00%) |
Jul 19, 2007 | 44.94 | 45.38 | 44.92 | 45.33 | 743,710 | +0.55(+1.22%) |
Jul 18, 2007 | 44.87 | 45.09 | 44.35 | 44.78 | 957,310 | +0.00(+0.00%) |
Jul 17, 2007 | 45.32 | 45.35 | 44.74 | 44.78 | 1,376,256 | -0.77(-1.68%) |
Jul 16, 2007 | 44.31 | 45.65 | 44.31 | 45.55 | 1,340,942 | +0.58(+1.28%) |
Jul 13, 2007 | 44.73 | 45.18 | 44.70 | 44.97 | 568,228 | +0.25(+0.57%) |
Jul 12, 2007 | 44.38 | 44.72 | 44.06 | 44.72 | 963,885 | +0.55(+1.25%) |
Jul 11, 2007 | 43.57 | 44.38 | 43.51 | 44.17 | 912,481 | +0.59(+1.36%) |
Jul 10, 2007 | 43.99 | 44.07 | 43.54 | 43.57 | 629,254 | -0.47(-1.08%) |
Jul 09, 2007 | 44.43 | 44.66 | 43.83 | 44.05 | 880,702 | -0.42(-0.94%) |
Jul 06, 2007 | 44.41 | 44.65 | 43.96 | 44.47 | 858,039 | -0.06(-0.12%) |
Jul 05, 2007 | 43.35 | 44.65 | 42.95 | 44.52 | 2,109,711 | +1.32(+3.05%) |
Jul 03, 2007 | 43.30 | 43.48 | 43.10 | 43.20 | 309,815 | -0.06(-0.15%) |
Jul 02, 2007 | 42.89 | 43.50 | 42.89 | 43.27 | 1,015,922 | +0.39(+0.92%) |
Jun 29, 2007 | 42.99 | 43.20 | 42.47 | 42.87 | 1,105,816 | -0.28(-0.64%) |
Jun 28, 2007 | 42.79 | 43.42 | 42.71 | 43.15 | 984,137 | +0.17(+0.40%) |
Jun 27, 2007 | 41.86 | 43.16 | 41.54 | 42.97 | 2,050,837 | +1.03(+2.47%) |
Jun 26, 2007 | 42.31 | 42.39 | 41.68 | 41.94 | 1,568,071 | -0.36(-0.86%) |
Jun 25, 2007 | 42.53 | 42.57 | 42.12 | 42.30 | 1,333,215 | -0.19(-0.45%) |
Jun 22, 2007 | 43.23 | 43.30 | 42.34 | 42.49 | 1,913,971 | -0.81(-1.88%) |
Jun 21, 2007 | 43.38 | 43.53 | 43.04 | 43.31 | 998,703 | -0.08(-0.18%) |
Jun 20, 2007 | 43.51 | 43.68 | 43.23 | 43.38 | 1,219,639 | -0.13(-0.29%) |
Jun 19, 2007 | 42.78 | 43.73 | 42.60 | 43.51 | 1,907,387 | +0.72(+1.68%) |
Jun 18, 2007 | 43.05 | 43.09 | 42.63 | 42.79 | 1,131,771 | +0.13(+0.31%) |
Jun 15, 2007 | 43.08 | 43.35 | 42.63 | 42.66 | 1,556,423 | -0.21(-0.50%) |
Jun 14, 2007 | 42.97 | 43.01 | 42.56 | 42.87 | 1,717,218 | -0.17(-0.39%) |
Jun 13, 2007 | 42.10 | 43.04 | 42.09 | 43.04 | 1,745,325 | +1.24(+2.97%) |
Jun 12, 2007 | 41.40 | 42.31 | 41.17 | 41.80 | 1,931,443 | +0.30(+0.72%) |
Jun 11, 2007 | 41.26 | 41.72 | 40.91 | 41.50 | 881,462 | +0.24(+0.57%) |
Jun 08, 2007 | 40.64 | 41.31 | 40.64 | 41.26 | 2,853,801 | -0.35(-0.84%) |
Jun 07, 2007 | 41.99 | 42.04 | 41.60 | 41.61 | 1,482,236 | -0.39(-0.92%) |
Jun 06, 2007 | 42.15 | 42.15 | 41.82 | 41.99 | 1,338,653 | -0.16(-0.37%) |
Jun 05, 2007 | 42.25 | 42.19 | 41.73 | 42.15 | 762,828 | -0.09(-0.22%) |
Jun 04, 2007 | 42.40 | 42.61 | 42.07 | 42.25 | 1,531,734 | -0.33(-0.78%) |
Jun 01, 2007 | 42.62 | 42.73 | 42.45 | 42.58 | 1,730,132 | -0.01(-0.02%) |
May 31, 2007 | 41.24 | 42.89 | 41.18 | 42.59 | 3,411,198 | +1.41(+3.41%) |
May 30, 2007 | 39.70 | 41.18 | 39.40 | 41.18 | 2,312,920 | +1.48(+3.72%) |
May 29, 2007 | 39.63 | 39.76 | 39.41 | 39.70 | 998,450 | +0.11(+0.28%) |
May 25, 2007 | 39.53 | 39.78 | 39.40 | 39.59 | 713,956 | +0.02(+0.06%) |
May 24, 2007 | 39.67 | 39.97 | 39.38 | 39.57 | 1,635,301 | -0.09(-0.24%) |
May 23, 2007 | 39.85 | 39.91 | 39.48 | 39.66 | 2,301,779 | -0.46(-1.14%) |
May 22, 2007 | 40.13 | 40.25 | 39.51 | 40.12 | 1,715,066 | -0.17(-0.43%) |
May 21, 2007 | 40.11 | 40.30 | 40.06 | 40.30 | 1,423,140 | +0.11(+0.28%) |
May 18, 2007 | 39.78 | 40.21 | 39.62 | 40.19 | 1,217,599 | +0.49(+1.23%) |
May 17, 2007 | 39.74 | 40.00 | 39.68 | 39.70 | 995,032 | +0.11(+0.28%) |
May 16, 2007 | 39.72 | 39.72 | 39.36 | 39.59 | 752,572 | -0.13(-0.34%) |
May 15, 2007 | 39.65 | 39.99 | 39.54 | 39.72 | 1,925,366 | +0.09(+0.22%) |
May 14, 2007 | 39.97 | 40.23 | 39.44 | 39.63 | 906,278 | -0.33(-0.83%) |
May 11, 2007 | 39.74 | 40.21 | 39.70 | 39.97 | 1,697,087 | +0.28(+0.72%) |
May 10, 2007 | 39.87 | 40.01 | 39.57 | 39.68 | 1,265,345 | -0.19(-0.48%) |
May 09, 2007 | 39.66 | 39.95 | 39.51 | 39.87 | 1,007,617 | +0.21(+0.52%) |
May 08, 2007 | 39.84 | 39.95 | 39.32 | 39.66 | 1,155,852 | -0.33(-0.83%) |
May 07, 2007 | 40.17 | 40.43 | 39.93 | 40.00 | 666,224 | -0.20(-0.49%) |
May 04, 2007 | 40.17 | 40.30 | 39.58 | 40.19 | 2,655,301 | +0.05(+0.12%) |
May 03, 2007 | 39.89 | 40.24 | 39.54 | 40.15 | 1,219,006 | +0.44(+1.11%) |
May 02, 2007 | 39.93 | 40.16 | 39.66 | 39.70 | 812,712 | -0.27(-0.67%) |