Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 42.88 | 42.88 | 42.81 | 42.88 | 122,640 | +0.00(+0.01%) |
May 29, 2008 | 42.89 | 42.96 | 42.78 | 42.88 | 174,620 | -0.04(-0.10%) |
May 28, 2008 | 42.61 | 42.93 | 42.61 | 42.92 | 168,814 | +0.21(+0.49%) |
May 27, 2008 | 42.94 | 42.94 | 42.58 | 42.71 | 150,620 | -0.24(-0.56%) |
May 26, 2008 | 43.09 | 43.14 | 42.65 | 42.95 | 0 | +0.00(+0.00%) |
May 23, 2008 | 43.09 | 43.14 | 42.65 | 42.95 | 919,406 | -0.26(-0.60%) |
May 22, 2008 | 43.22 | 43.33 | 43.10 | 43.21 | 118,272 | -0.07(-0.15%) |
May 21, 2008 | 43.37 | 43.37 | 43.23 | 43.27 | 222,821 | -0.08(-0.18%) |
May 20, 2008 | 43.44 | 43.44 | 43.25 | 43.35 | 112,827 | -0.08(-0.19%) |
May 19, 2008 | 43.37 | 43.47 | 43.31 | 43.43 | 134,874 | +0.17(+0.39%) |
May 16, 2008 | 43.10 | 43.28 | 43.05 | 43.26 | 181,579 | +0.06(+0.14%) |
May 15, 2008 | 43.29 | 43.33 | 42.89 | 43.20 | 335,695 | +0.11(+0.26%) |
May 14, 2008 | 43.19 | 43.28 | 42.83 | 43.09 | 350,547 | -0.06(-0.14%) |
May 13, 2008 | 43.21 | 43.24 | 43.10 | 43.15 | 136,152 | -0.01(-0.03%) |
May 12, 2008 | 43.19 | 43.19 | 43.00 | 43.16 | 210,502 | -0.06(-0.13%) |
May 09, 2008 | 43.16 | 43.22 | 43.00 | 43.22 | 129,972 | +0.09(+0.21%) |
May 08, 2008 | 43.29 | 43.30 | 43.11 | 43.13 | 136,562 | -0.09(-0.21%) |
May 07, 2008 | 43.32 | 43.32 | 43.05 | 43.22 | 150,349 | +0.03(+0.07%) |
May 06, 2008 | 43.34 | 43.34 | 43.08 | 43.19 | 278,029 | -0.31(-0.71%) |
May 05, 2008 | 43.44 | 43.53 | 43.44 | 43.50 | 279,199 | -0.07(-0.16%) |
May 02, 2008 | 43.80 | 43.83 | 43.49 | 43.57 | 306,675 | -0.45(-1.01%) |
May 01, 2008 | 43.31 | 44.01 | 43.31 | 44.01 | 981,375 | +0.67(+1.54%) |
Apr 30, 2008 | 43.31 | 43.64 | 43.00 | 43.35 | 259,732 | +0.04(+0.10%) |
Apr 29, 2008 | 43.43 | 43.43 | 43.18 | 43.30 | 330,788 | -0.13(-0.29%) |
Apr 28, 2008 | 43.29 | 43.44 | 43.00 | 43.43 | 1,364,410 | +0.25(+0.59%) |
Apr 25, 2008 | 43.12 | 43.18 | 43.05 | 43.18 | 200,561 | +0.21(+0.48%) |
Apr 24, 2008 | 43.02 | 43.02 | 42.74 | 42.97 | 262,009 | +0.02(+0.05%) |
Apr 23, 2008 | 42.96 | 43.09 | 42.69 | 42.95 | 231,454 | +0.17(+0.39%) |
Apr 22, 2008 | 42.84 | 42.92 | 42.58 | 42.78 | 177,568 | +0.06(+0.13%) |
Apr 21, 2008 | 42.77 | 42.77 | 42.68 | 42.73 | 161,278 | -0.07(-0.16%) |
Apr 18, 2008 | 42.71 | 42.81 | 42.49 | 42.80 | 283,176 | +0.29(+0.68%) |
Apr 17, 2008 | 42.51 | 42.51 | 42.39 | 42.51 | 141,572 | +0.04(+0.10%) |
Apr 16, 2008 | 42.43 | 42.53 | 42.28 | 42.47 | 193,825 | +0.18(+0.44%) |
Apr 15, 2008 | 42.26 | 42.43 | 42.19 | 42.28 | 135,838 | -0.00(-0.01%) |
Apr 14, 2008 | 42.26 | 42.30 | 42.14 | 42.29 | 125,125 | +0.15(+0.35%) |
Apr 11, 2008 | 42.39 | 42.40 | 42.13 | 42.14 | 136,397 | -0.34(-0.80%) |
Apr 10, 2008 | 42.31 | 43.01 | 42.28 | 42.48 | 404,987 | +0.15(+0.36%) |
Apr 09, 2008 | 42.35 | 42.43 | 42.25 | 42.33 | 181,877 | -0.37(-0.87%) |
Apr 08, 2008 | 42.41 | 42.70 | 42.30 | 42.70 | 195,247 | +0.14(+0.34%) |
Apr 07, 2008 | 42.26 | 42.58 | 42.22 | 42.55 | 268,505 | +0.34(+0.80%) |
Apr 04, 2008 | 42.13 | 42.88 | 42.00 | 42.22 | 325,685 | +0.16(+0.38%) |
Apr 03, 2008 | 42.20 | 42.20 | 41.74 | 42.05 | 225,059 | -0.07(-0.18%) |
Apr 02, 2008 | 42.09 | 42.19 | 42.02 | 42.13 | 210,972 | +0.02(+0.05%) |
Apr 01, 2008 | 41.86 | 42.11 | 41.86 | 42.11 | 2,262,912 | -0.09(-0.22%) |
Mar 31, 2008 | 41.92 | 42.22 | 41.75 | 42.20 | 564,609 | +0.19(+0.44%) |
Mar 28, 2008 | 42.00 | 42.02 | 41.91 | 42.02 | 106,175 | +0.02(+0.05%) |
Mar 27, 2008 | 42.17 | 42.17 | 41.96 | 41.99 | 224,019 | -0.14(-0.33%) |
Mar 26, 2008 | 42.17 | 42.25 | 42.09 | 42.13 | 342,848 | -0.10(-0.23%) |
Mar 25, 2008 | 42.13 | 42.24 | 42.01 | 42.23 | 206,437 | +0.11(+0.26%) |
Mar 24, 2008 | 41.91 | 42.17 | 41.82 | 42.12 | 240,129 | +0.32(+0.76%) |
Mar 21, 2008 | 41.59 | 41.80 | 41.56 | 41.80 | 127,356 | +0.00(+0.00%) |
Mar 20, 2008 | 41.59 | 41.80 | 41.56 | 41.80 | 127,356 | +0.20(+0.47%) |
Mar 19, 2008 | 41.67 | 41.73 | 41.52 | 41.60 | 173,626 | +0.04(+0.11%) |
Mar 18, 2008 | 41.24 | 42.34 | 41.16 | 41.56 | 106,833 | +0.60(+1.47%) |
Mar 17, 2008 | 41.05 | 41.05 | 40.73 | 40.96 | 126,147 | -0.19(-0.47%) |
Mar 14, 2008 | 41.40 | 41.47 | 41.06 | 41.15 | 85,441 | -0.25(-0.60%) |
Mar 13, 2008 | 41.57 | 41.57 | 40.95 | 41.40 | 183,263 | -0.29(-0.70%) |
Mar 12, 2008 | 41.59 | 41.70 | 41.58 | 41.69 | 121,728 | -0.01(-0.02%) |
Mar 11, 2008 | 41.54 | 41.78 | 41.50 | 41.70 | 82,912 | +0.10(+0.25%) |
Mar 10, 2008 | 41.67 | 41.71 | 41.58 | 41.60 | 61,360 | -0.10(-0.23%) |
Mar 07, 2008 | 41.57 | 41.69 | 41.57 | 41.69 | 101,140 | -0.09(-0.21%) |
Mar 06, 2008 | 41.88 | 41.88 | 41.69 | 41.78 | 48,008 | -0.11(-0.26%) |
Mar 05, 2008 | 41.69 | 41.91 | 41.69 | 41.89 | 167,861 | +0.12(+0.28%) |
Mar 04, 2008 | 41.82 | 41.89 | 41.70 | 41.77 | 68,383 | -0.05(-0.11%) |
Mar 03, 2008 | 41.99 | 41.99 | 41.69 | 41.82 | 122,363 | -0.26(-0.61%) |
Feb 29, 2008 | 42.08 | 42.11 | 41.78 | 42.08 | 166,954 | -0.16(-0.38%) |
Feb 28, 2008 | 42.13 | 42.32 | 41.78 | 42.24 | 140,369 | -0.06(-0.14%) |
Feb 27, 2008 | 42.33 | 42.34 | 42.12 | 42.30 | 173,748 | -0.01(-0.02%) |
Feb 26, 2008 | 42.04 | 42.33 | 42.00 | 42.31 | 183,508 | +0.27(+0.64%) |
Feb 25, 2008 | 41.82 | 42.10 | 41.78 | 42.04 | 185,537 | +0.13(+0.30%) |
Feb 22, 2008 | 41.88 | 41.95 | 41.76 | 41.91 | 110,262 | +0.07(+0.18%) |
Feb 21, 2008 | 41.87 | 41.91 | 41.69 | 41.84 | 127,759 | +0.14(+0.35%) |
Feb 20, 2008 | 41.84 | 41.84 | 41.49 | 41.69 | 150,700 | +0.11(+0.26%) |
Feb 19, 2008 | 41.80 | 41.91 | 41.47 | 41.58 | 235,619 | -0.21(-0.51%) |
Feb 18, 2008 | 41.80 | 41.80 | 41.63 | 41.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.80 | 41.80 | 41.63 | 41.80 | 113,842 | -0.10(-0.25%) |
Feb 14, 2008 | 42.16 | 42.16 | 41.67 | 41.90 | 111,631 | +0.21(+0.49%) |
Feb 13, 2008 | 41.91 | 41.94 | 41.70 | 41.70 | 138,990 | -0.11(-0.26%) |
Feb 12, 2008 | 41.58 | 42.04 | 41.58 | 41.81 | 195,068 | +0.16(+0.38%) |
Feb 11, 2008 | 41.59 | 42.00 | 41.59 | 41.65 | 170,447 | -0.33(-0.79%) |
Feb 08, 2008 | 42.13 | 42.13 | 41.91 | 41.98 | 184,099 | -0.32(-0.75%) |
Feb 07, 2008 | 42.30 | 42.48 | 41.91 | 42.30 | 133,074 | -0.18(-0.42%) |
Feb 06, 2008 | 42.64 | 42.66 | 42.43 | 42.48 | 231,523 | -0.09(-0.21%) |
Feb 05, 2008 | 42.69 | 42.69 | 42.35 | 42.57 | 151,801 | -0.35(-0.81%) |
Feb 04, 2008 | 42.46 | 42.95 | 42.46 | 42.91 | 102,762 | +0.01(+0.03%) |
Feb 01, 2008 | 42.98 | 43.00 | 42.35 | 42.90 | 190,233 | -0.27(-0.62%) |
Jan 31, 2008 | 42.84 | 43.17 | 42.67 | 43.17 | 175,133 | +0.09(+0.20%) |
Jan 30, 2008 | 42.97 | 43.11 | 42.75 | 43.08 | 62,565 | +0.17(+0.39%) |
Jan 29, 2008 | 42.69 | 42.94 | 42.69 | 42.91 | 89,791 | +0.11(+0.25%) |
Jan 28, 2008 | 43.00 | 43.00 | 42.57 | 42.81 | 76,047 | -0.26(-0.60%) |
Jan 25, 2008 | 42.83 | 43.44 | 42.37 | 43.07 | 100,098 | +0.07(+0.15%) |
Jan 24, 2008 | 42.46 | 43.00 | 42.29 | 43.00 | 143,441 | +0.53(+1.25%) |
Jan 23, 2008 | 42.28 | 42.60 | 41.48 | 42.47 | 136,384 | +0.08(+0.20%) |
Jan 22, 2008 | 42.22 | 42.72 | 40.73 | 42.39 | 440,709 | -0.30(-0.70%) |
Jan 21, 2008 | 42.55 | 43.20 | 42.36 | 42.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.55 | 43.20 | 42.36 | 42.68 | 193,554 | +0.33(+0.78%) |
Jan 17, 2008 | 42.57 | 42.57 | 42.35 | 42.35 | 72,382 | -0.30(-0.71%) |
Jan 16, 2008 | 42.71 | 42.74 | 42.53 | 42.65 | 47,415 | -0.05(-0.11%) |
Jan 15, 2008 | 42.76 | 42.76 | 42.61 | 42.70 | 45,729 | +0.11(+0.26%) |
Jan 14, 2008 | 42.63 | 42.82 | 42.51 | 42.59 | 46,991 | -0.15(-0.35%) |
Jan 11, 2008 | 42.71 | 43.00 | 42.48 | 42.74 | 164,054 | +0.09(+0.22%) |
Jan 10, 2008 | 42.42 | 42.86 | 42.33 | 42.65 | 354,583 | +0.31(+0.74%) |
Jan 09, 2008 | 43.00 | 43.00 | 42.32 | 42.33 | 118,194 | -0.47(-1.09%) |
Jan 08, 2008 | 43.43 | 43.43 | 42.78 | 42.80 | 96,319 | -0.25(-0.58%) |
Jan 07, 2008 | 43.43 | 43.43 | 42.91 | 43.05 | 405,674 | -0.26(-0.59%) |
Jan 04, 2008 | 43.66 | 43.68 | 43.15 | 43.31 | 111,208 | -0.05(-0.11%) |
Jan 03, 2008 | 43.48 | 43.64 | 43.33 | 43.36 | 148,233 | -0.08(-0.19%) |
Jan 02, 2008 | 43.46 | 44.05 | 43.35 | 43.44 | 141,558 | -0.53(-1.21%) |
Jan 01, 2008 | 43.75 | 43.98 | 43.60 | 43.97 | 88,689 | +0.00(+0.00%) |
Dec 31, 2007 | 43.75 | 43.98 | 43.60 | 43.97 | 88,689 | +0.10(+0.22%) |
Dec 28, 2007 | 44.27 | 44.36 | 43.77 | 43.88 | 202,572 | -0.43(-0.98%) |
Dec 27, 2007 | 44.17 | 44.36 | 44.17 | 44.31 | 52,454 | +0.04(+0.10%) |
Dec 26, 2007 | 44.32 | 44.40 | 44.18 | 44.26 | 110,763 | -0.20(-0.44%) |
Dec 24, 2007 | 44.54 | 44.64 | 44.18 | 44.46 | 152,912 | -0.16(-0.35%) |
Dec 21, 2007 | 44.74 | 44.74 | 44.26 | 44.62 | 86,091 | +0.14(+0.31%) |
Dec 20, 2007 | 44.27 | 44.51 | 44.27 | 44.48 | 71,695 | -0.10(-0.22%) |
Dec 19, 2007 | 44.14 | 44.57 | 44.14 | 44.57 | 54,974 | +0.22(+0.49%) |
Dec 18, 2007 | 44.27 | 44.53 | 44.27 | 44.36 | 121,859 | +0.04(+0.10%) |
Dec 17, 2007 | 44.75 | 44.75 | 44.15 | 44.31 | 43,264 | -0.24(-0.54%) |
Dec 14, 2007 | 44.75 | 44.75 | 44.18 | 44.55 | 35,733 | +0.07(+0.15%) |
Dec 13, 2007 | 44.42 | 44.65 | 44.19 | 44.49 | 101,931 | -0.02(-0.05%) |
Dec 12, 2007 | 44.75 | 45.29 | 44.31 | 44.51 | 67,347 | +0.24(+0.54%) |
Dec 11, 2007 | 44.60 | 44.74 | 44.03 | 44.27 | 69,404 | -0.04(-0.10%) |
Dec 10, 2007 | 43.98 | 44.37 | 43.98 | 44.31 | 53,828 | -0.07(-0.15%) |
Dec 07, 2007 | 43.92 | 44.74 | 43.92 | 44.38 | 62,052 | -0.02(-0.05%) |
Dec 06, 2007 | 44.36 | 44.42 | 43.66 | 44.40 | 76,047 | +0.39(+0.89%) |
Dec 05, 2007 | 44.39 | 44.75 | 43.77 | 44.01 | 619,787 | -0.55(-1.24%) |
Dec 04, 2007 | 44.97 | 44.97 | 44.53 | 44.56 | 37,325 | -0.14(-0.31%) |
Dec 03, 2007 | 44.97 | 44.97 | 44.14 | 44.70 | 71,722 | +0.17(+0.37%) |
Nov 30, 2007 | 44.53 | 44.75 | 44.32 | 44.53 | 79,801 | +0.18(+0.40%) |
Nov 29, 2007 | 44.42 | 44.42 | 43.70 | 44.36 | 46,269 | +0.22(+0.49%) |
Nov 28, 2007 | 43.47 | 44.18 | 43.47 | 44.14 | 26,685 | +0.41(+0.95%) |
Nov 27, 2007 | 43.88 | 44.30 | 43.44 | 43.72 | 58,868 | +0.07(+0.15%) |
Nov 26, 2007 | 42.78 | 44.09 | 42.78 | 43.66 | 159,003 | +0.48(+1.10%) |
Nov 23, 2007 | 43.31 | 43.88 | 43.18 | 43.18 | 6,986 | -0.08(-0.19%) |
Nov 21, 2007 | 43.96 | 43.96 | 42.35 | 43.26 | 319,651 | -0.83(-1.88%) |
Nov 20, 2007 | 44.42 | 44.70 | 43.84 | 44.09 | 60,654 | -0.44(-0.98%) |
Nov 19, 2007 | 44.84 | 44.84 | 44.43 | 44.53 | 38,154 | +0.00(+0.00%) |
Nov 16, 2007 | 44.97 | 44.97 | 44.32 | 44.53 | 42,137 | +0.01(+0.03%) |
Nov 15, 2007 | 44.53 | 44.68 | 44.39 | 44.52 | 35,504 | -0.01(-0.03%) |
Nov 14, 2007 | 44.86 | 44.86 | 44.40 | 44.53 | 17,731 | +0.11(+0.25%) |
Nov 13, 2007 | 44.94 | 44.94 | 44.34 | 44.42 | 34,837 | -0.17(-0.39%) |
Nov 12, 2007 | 44.98 | 44.98 | 44.49 | 44.60 | 94,722 | +0.17(+0.39%) |
Nov 09, 2007 | 44.34 | 44.42 | 43.88 | 44.42 | 87,958 | +0.20(+0.44%) |
Nov 08, 2007 | 44.90 | 44.90 | 43.84 | 44.22 | 277,161 | -0.57(-1.27%) |
Nov 07, 2007 | 44.45 | 45.01 | 44.45 | 44.79 | 27,143 | -0.06(-0.13%) |
Nov 06, 2007 | 44.62 | 45.03 | 44.62 | 44.85 | 79,941 | +0.23(+0.52%) |
Nov 05, 2007 | 46.28 | 46.28 | 44.31 | 44.62 | 31,552 | -0.02(-0.05%) |
Nov 02, 2007 | 44.74 | 44.75 | 44.50 | 44.64 | 73,986 | -0.11(-0.24%) |
Nov 01, 2007 | 44.84 | 44.92 | 44.53 | 44.75 | 67,343 | -0.59(-1.30%) |
Oct 31, 2007 | 45.23 | 45.40 | 44.98 | 45.34 | 27,487 | +0.28(+0.63%) |
Oct 30, 2007 | 45.10 | 45.10 | 44.84 | 45.05 | 24,051 | -0.09(-0.19%) |
Oct 29, 2007 | 45.18 | 45.18 | 44.99 | 45.14 | 45,582 | +0.14(+0.30%) |
Oct 26, 2007 | 44.84 | 45.01 | 44.79 | 45.01 | 24,738 | +0.10(+0.23%) |
Oct 25, 2007 | 44.96 | 44.96 | 44.81 | 44.90 | 38,023 | +0.07(+0.15%) |
Oct 24, 2007 | 44.79 | 44.86 | 44.66 | 44.84 | 50,851 | +0.00(+0.00%) |
Oct 23, 2007 | 44.61 | 44.84 | 44.51 | 44.84 | 61,845 | +0.37(+0.83%) |
Oct 22, 2007 | 44.88 | 44.88 | 44.46 | 44.46 | 147,972 | -0.41(-0.92%) |
Oct 19, 2007 | 45.08 | 45.38 | 44.53 | 44.88 | 92,081 | -0.20(-0.45%) |
Oct 18, 2007 | 45.50 | 45.51 | 45.08 | 45.08 | 30,235 | -0.02(-0.05%) |
Oct 17, 2007 | 45.42 | 45.69 | 45.10 | 45.10 | 34,816 | -0.56(-1.23%) |
Oct 16, 2007 | 45.62 | 45.70 | 45.45 | 45.67 | 138,809 | -0.17(-0.38%) |
Oct 15, 2007 | 45.93 | 45.93 | 45.62 | 45.84 | 56,348 | +0.22(+0.48%) |
Oct 12, 2007 | 45.59 | 45.67 | 45.59 | 45.62 | 168,816 | +0.05(+0.11%) |
Oct 11, 2007 | 45.62 | 45.62 | 45.40 | 45.57 | 51,080 | +0.07(+0.14%) |
Oct 10, 2007 | 45.61 | 45.61 | 45.47 | 45.51 | 48,560 | -0.04(-0.09%) |
Oct 09, 2007 | 45.54 | 45.55 | 45.40 | 45.55 | 33,442 | +0.03(+0.08%) |
Oct 08, 2007 | 45.50 | 45.57 | 45.34 | 45.51 | 42,604 | +0.15(+0.34%) |
Oct 05, 2007 | 45.39 | 45.40 | 45.19 | 45.36 | 52,454 | +0.03(+0.06%) |
Oct 04, 2007 | 45.38 | 45.38 | 45.09 | 45.33 | 40,314 | +0.19(+0.43%) |
Oct 03, 2007 | 45.40 | 45.61 | 45.11 | 45.14 | 80,857 | -0.24(-0.53%) |
Oct 02, 2007 | 44.76 | 45.40 | 44.76 | 45.38 | 165,151 | +0.09(+0.19%) |
Oct 01, 2007 | 45.61 | 45.62 | 45.11 | 45.29 | 115,216 | -0.11(-0.24%) |
Sep 28, 2007 | 45.61 | 45.61 | 45.23 | 45.40 | 106,970 | +0.00(+0.00%) |
Sep 27, 2007 | 45.62 | 45.64 | 44.16 | 45.40 | 112,697 | -0.14(-0.31%) |
Sep 26, 2007 | 45.71 | 45.71 | 45.46 | 45.54 | 57,951 | -0.17(-0.36%) |
Sep 25, 2007 | 44.97 | 45.71 | 44.97 | 45.71 | 383,673 | +0.11(+0.24%) |
Sep 24, 2007 | 44.83 | 45.60 | 44.81 | 45.60 | 104,221 | +0.31(+0.67%) |
Sep 21, 2007 | 45.84 | 46.01 | 44.57 | 45.29 | 240,740 | +0.11(+0.25%) |
Sep 20, 2007 | 46.29 | 46.29 | 44.97 | 45.18 | 940,058 | -1.14(-2.45%) |
Sep 19, 2007 | 45.51 | 46.32 | 45.49 | 46.32 | 196,761 | +0.87(+1.91%) |
Sep 18, 2007 | 45.29 | 45.56 | 44.96 | 45.45 | 71,924 | +0.32(+0.72%) |
Sep 17, 2007 | 44.97 | 45.18 | 44.69 | 45.12 | 46,040 | +0.21(+0.46%) |
Sep 14, 2007 | 44.51 | 44.94 | 44.19 | 44.92 | 77,650 | +0.42(+0.94%) |
Sep 13, 2007 | 44.64 | 44.64 | 44.19 | 44.50 | 24,967 | -0.16(-0.35%) |
Sep 12, 2007 | 44.53 | 44.75 | 44.26 | 44.66 | 73,298 | +0.20(+0.45%) |
Sep 11, 2007 | 44.30 | 44.53 | 44.09 | 44.46 | 55,203 | +0.36(+0.82%) |
Sep 10, 2007 | 44.31 | 44.31 | 43.92 | 44.09 | 22,905 | +0.19(+0.43%) |
Sep 07, 2007 | 44.49 | 44.49 | 43.85 | 43.91 | 116,132 | -0.51(-1.14%) |
Sep 06, 2007 | 44.31 | 44.42 | 44.31 | 44.41 | 37,565 | -0.03(-0.06%) |
Sep 05, 2007 | 44.38 | 44.48 | 44.19 | 44.44 | 32,984 | +0.02(+0.04%) |
Sep 04, 2007 | 44.52 | 44.52 | 44.09 | 44.42 | 30,922 | +0.04(+0.08%) |
Aug 31, 2007 | 44.30 | 44.39 | 44.10 | 44.39 | 25,883 | +0.40(+0.90%) |
Aug 30, 2007 | 43.98 | 44.11 | 43.75 | 43.99 | 98,266 | +0.09(+0.21%) |
Aug 29, 2007 | 43.66 | 44.05 | 43.51 | 43.90 | 41,917 | +0.17(+0.40%) |
Aug 28, 2007 | 43.88 | 44.05 | 43.66 | 43.72 | 127,814 | -0.15(-0.35%) |
Aug 27, 2007 | 43.66 | 43.88 | 43.61 | 43.88 | 27,028 | +0.28(+0.65%) |
Aug 24, 2007 | 43.53 | 43.59 | 43.29 | 43.59 | 26,570 | +0.11(+0.25%) |
Aug 23, 2007 | 43.29 | 43.57 | 43.22 | 43.48 | 136,061 | +0.26(+0.61%) |
Aug 22, 2007 | 43.05 | 43.31 | 42.83 | 43.22 | 120,714 | +0.33(+0.77%) |
Aug 21, 2007 | 43.33 | 43.59 | 42.81 | 42.89 | 77,192 | -0.22(-0.52%) |
Aug 20, 2007 | 43.66 | 43.66 | 43.11 | 43.11 | 112,926 | -0.41(-0.95%) |
Aug 17, 2007 | 43.22 | 43.66 | 43.05 | 43.53 | 68,717 | +0.44(+1.01%) |
Aug 16, 2007 | 43.66 | 43.66 | 42.77 | 43.09 | 35,046 | -0.06(-0.13%) |
Aug 15, 2007 | 42.94 | 43.24 | 42.91 | 43.15 | 20,844 | +0.24(+0.56%) |
Aug 14, 2007 | 43.36 | 43.36 | 42.86 | 42.91 | 28,403 | -0.34(-0.78%) |
Aug 13, 2007 | 43.23 | 43.24 | 42.96 | 43.24 | 48,789 | +0.31(+0.73%) |
Aug 10, 2007 | 42.87 | 42.95 | 42.67 | 42.93 | 43,063 | -0.09(-0.20%) |
Aug 09, 2007 | 43.05 | 43.19 | 42.79 | 43.02 | 29,319 | -0.04(-0.10%) |
Aug 08, 2007 | 43.22 | 43.88 | 42.78 | 43.06 | 69,404 | +0.50(+1.18%) |
Aug 07, 2007 | 43.33 | 43.33 | 42.26 | 42.56 | 160,799 | +0.30(+0.71%) |
Aug 06, 2007 | 43.11 | 43.11 | 41.93 | 42.26 | 69,633 | +0.08(+0.20%) |
Aug 03, 2007 | 42.26 | 42.35 | 42.17 | 42.17 | 40,772 | -0.17(-0.41%) |
Aug 02, 2007 | 42.34 | 42.49 | 42.34 | 42.35 | 65,968 | +0.24(+0.57%) |
Aug 01, 2007 | 42.28 | 42.28 | 41.59 | 42.11 | 76,734 | -0.36(-0.85%) |
Jul 31, 2007 | 42.35 | 42.87 | 42.35 | 42.47 | 77,880 | +0.14(+0.34%) |
Jul 30, 2007 | 42.34 | 42.36 | 42.06 | 42.33 | 56,348 | +0.41(+0.97%) |
Jul 27, 2007 | 42.35 | 42.35 | 41.69 | 41.92 | 101,931 | -0.71(-1.67%) |
Jul 26, 2007 | 43.00 | 43.44 | 42.08 | 42.63 | 97,808 | -0.61(-1.41%) |
Jul 25, 2007 | 43.61 | 43.61 | 43.08 | 43.24 | 65,052 | -0.41(-0.95%) |
Jul 24, 2007 | 43.88 | 43.88 | 43.60 | 43.66 | 102,847 | -0.25(-0.57%) |
Jul 23, 2007 | 43.96 | 43.97 | 43.88 | 43.91 | 20,615 | -0.10(-0.22%) |
Jul 20, 2007 | 44.08 | 44.23 | 43.91 | 44.01 | 42,604 | -0.11(-0.25%) |
Jul 19, 2007 | 44.11 | 44.12 | 44.11 | 44.12 | 14,659 | +0.05(+0.11%) |
Jul 18, 2007 | 44.39 | 44.39 | 44.01 | 44.07 | 35,733 | -0.33(-0.75%) |
Jul 17, 2007 | 44.40 | 44.40 | 44.19 | 44.40 | 24,280 | +0.05(+0.12%) |
Jul 16, 2007 | 44.26 | 44.45 | 44.21 | 44.35 | 39,169 | +0.02(+0.04%) |
Jul 13, 2007 | 44.22 | 44.34 | 44.09 | 44.33 | 11,911 | +0.18(+0.42%) |
Jul 12, 2007 | 44.09 | 44.15 | 43.97 | 44.15 | 19,011 | +0.13(+0.30%) |
Jul 11, 2007 | 44.36 | 44.37 | 43.90 | 44.02 | 39,398 | -0.33(-0.75%) |
Jul 10, 2007 | 44.30 | 44.42 | 44.09 | 44.35 | 45,124 | -0.12(-0.27%) |
Jul 09, 2007 | 44.28 | 44.52 | 44.26 | 44.47 | 19,240 | +0.14(+0.31%) |
Jul 06, 2007 | 44.28 | 44.44 | 44.14 | 44.33 | 18,782 | +0.05(+0.11%) |
Jul 05, 2007 | 44.46 | 44.47 | 44.08 | 44.29 | 33,442 | -0.16(-0.36%) |
Jul 03, 2007 | 44.49 | 44.49 | 44.36 | 44.45 | 26,799 | -0.08(-0.19%) |
Jul 02, 2007 | 44.40 | 44.65 | 44.27 | 44.53 | 44,895 | +0.08(+0.19%) |
Jun 29, 2007 | 44.57 | 44.75 | 44.45 | 44.45 | 33,442 | -0.13(-0.28%) |
Jun 28, 2007 | 44.77 | 44.81 | 44.50 | 44.57 | 21,760 | -0.24(-0.53%) |
Jun 27, 2007 | 44.87 | 44.88 | 44.74 | 44.81 | 15,576 | -0.16(-0.35%) |
Jun 26, 2007 | 44.94 | 45.05 | 44.84 | 44.97 | 99,869 | +0.13(+0.29%) |
Jun 25, 2007 | 45.10 | 45.12 | 44.81 | 44.84 | 66,427 | -0.26(-0.58%) |
Jun 22, 2007 | 45.06 | 45.12 | 44.90 | 45.10 | 63,678 | +0.09(+0.19%) |
Jun 21, 2007 | 44.97 | 45.15 | 44.97 | 45.01 | 31,839 | +0.08(+0.18%) |
Jun 20, 2007 | 45.33 | 45.33 | 44.93 | 44.93 | 38,710 | -0.40(-0.89%) |
Jun 19, 2007 | 45.33 | 45.33 | 45.12 | 45.33 | 44,895 | +0.06(+0.13%) |
Jun 18, 2007 | 45.36 | 45.36 | 45.14 | 45.27 | 33,442 | +0.03(+0.06%) |
Jun 15, 2007 | 45.18 | 45.26 | 45.18 | 45.25 | 30,922 | -0.01(-0.02%) |
Jun 14, 2007 | 45.12 | 45.25 | 45.04 | 45.25 | 41,688 | +0.03(+0.08%) |
Jun 13, 2007 | 45.24 | 45.32 | 44.91 | 45.22 | 56,348 | +0.08(+0.17%) |
Jun 12, 2007 | 45.30 | 45.31 | 45.00 | 45.14 | 154,156 | -0.23(-0.51%) |
Jun 11, 2007 | 45.36 | 45.43 | 45.23 | 45.37 | 6,642 | -0.10(-0.21%) |
Jun 08, 2007 | 45.49 | 45.52 | 45.37 | 45.47 | 40,772 | -0.12(-0.27%) |
Jun 07, 2007 | 45.73 | 45.73 | 45.49 | 45.59 | 27,716 | -0.21(-0.47%) |
Jun 06, 2007 | 45.84 | 45.87 | 45.79 | 45.80 | 170,878 | -0.06(-0.12%) |
Jun 05, 2007 | 45.93 | 45.93 | 45.86 | 45.86 | 10,307 | -0.07(-0.14%) |
Jun 04, 2007 | 45.93 | 45.94 | 45.85 | 45.93 | 49,934 | +0.04(+0.09%) |