Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 37.50 | 37.64 | 36.88 | 37.60 | 409,138 | +0.09(+0.24%) |
May 29, 2008 | 37.20 | 37.72 | 36.82 | 37.51 | 210,044 | +0.32(+0.86%) |
May 28, 2008 | 37.56 | 37.56 | 36.62 | 37.19 | 331,156 | -0.36(-0.96%) |
May 27, 2008 | 36.69 | 37.58 | 36.60 | 37.55 | 270,147 | +0.87(+2.37%) |
May 26, 2008 | 37.15 | 37.15 | 36.50 | 36.68 | 165,293 | +0.00(+0.00%) |
May 23, 2008 | 37.15 | 37.15 | 36.50 | 36.68 | 165,293 | -0.52(-1.40%) |
May 22, 2008 | 36.92 | 37.71 | 36.92 | 37.20 | 169,438 | +0.29(+0.79%) |
May 21, 2008 | 37.47 | 37.69 | 36.66 | 36.91 | 284,303 | -0.48(-1.28%) |
May 20, 2008 | 37.94 | 38.21 | 37.17 | 37.39 | 243,165 | -0.60(-1.58%) |
May 19, 2008 | 37.92 | 38.47 | 37.63 | 37.99 | 460,236 | +0.16(+0.42%) |
May 16, 2008 | 37.85 | 38.03 | 37.04 | 37.83 | 258,063 | +0.20(+0.53%) |
May 15, 2008 | 37.38 | 37.70 | 37.17 | 37.63 | 317,053 | +0.06(+0.16%) |
May 14, 2008 | 38.04 | 38.11 | 37.48 | 37.57 | 231,214 | -0.30(-0.79%) |
May 13, 2008 | 37.19 | 37.89 | 36.93 | 37.87 | 274,711 | +0.68(+1.83%) |
May 12, 2008 | 37.08 | 37.53 | 37.00 | 37.19 | 248,901 | +0.09(+0.24%) |
May 09, 2008 | 37.37 | 37.50 | 36.95 | 37.10 | 252,611 | -0.59(-1.57%) |
May 08, 2008 | 36.85 | 37.94 | 36.74 | 37.69 | 357,871 | +0.91(+2.47%) |
May 07, 2008 | 36.96 | 37.57 | 36.71 | 36.78 | 311,569 | -0.20(-0.54%) |
May 06, 2008 | 36.96 | 37.28 | 36.79 | 36.98 | 302,396 | -0.11(-0.30%) |
May 05, 2008 | 37.32 | 37.42 | 36.63 | 37.09 | 313,447 | -0.40(-1.07%) |
May 02, 2008 | 37.78 | 38.00 | 37.27 | 37.49 | 280,941 | -0.18(-0.48%) |
May 01, 2008 | 36.76 | 37.67 | 36.37 | 37.67 | 398,844 | +0.92(+2.50%) |
Apr 30, 2008 | 36.30 | 37.10 | 36.30 | 36.75 | 541,595 | +0.32(+0.88%) |
Apr 29, 2008 | 35.93 | 36.46 | 35.93 | 36.43 | 369,074 | +0.37(+1.03%) |
Apr 28, 2008 | 36.62 | 36.69 | 36.00 | 36.06 | 262,029 | -0.39(-1.07%) |
Apr 25, 2008 | 36.66 | 36.71 | 35.86 | 36.45 | 473,094 | -0.04(-0.11%) |
Apr 24, 2008 | 35.46 | 36.73 | 35.10 | 36.49 | 746,230 | +1.15(+3.25%) |
Apr 23, 2008 | 34.18 | 35.99 | 34.06 | 35.34 | 999,377 | +2.00(+6.00%) |
Apr 22, 2008 | 33.43 | 34.09 | 33.00 | 33.34 | 478,109 | -0.72(-2.11%) |
Apr 21, 2008 | 34.10 | 34.36 | 33.63 | 34.06 | 361,240 | -0.28(-0.82%) |
Apr 18, 2008 | 34.17 | 34.67 | 33.97 | 34.34 | 455,221 | +0.64(+1.90%) |
Apr 17, 2008 | 33.98 | 34.18 | 33.51 | 33.70 | 336,910 | -0.34(-1.00%) |
Apr 16, 2008 | 33.22 | 34.09 | 33.22 | 34.04 | 674,884 | +1.00(+3.03%) |
Apr 15, 2008 | 33.14 | 33.20 | 32.84 | 33.04 | 334,678 | +0.15(+0.46%) |
Apr 14, 2008 | 32.90 | 33.16 | 32.66 | 32.89 | 317,635 | -0.08(-0.24%) |
Apr 11, 2008 | 32.95 | 33.40 | 32.72 | 32.97 | 398,759 | -0.15(-0.45%) |
Apr 10, 2008 | 32.93 | 33.41 | 32.67 | 33.12 | 358,808 | +0.26(+0.79%) |
Apr 09, 2008 | 33.31 | 33.49 | 32.74 | 32.86 | 407,248 | -0.47(-1.41%) |
Apr 08, 2008 | 33.06 | 33.40 | 33.06 | 33.33 | 504,627 | +0.11(+0.33%) |
Apr 07, 2008 | 33.75 | 33.75 | 33.02 | 33.22 | 377,711 | -0.78(-2.29%) |
Apr 04, 2008 | 34.00 | 34.20 | 33.60 | 34.00 | 399,611 | +0.01(+0.03%) |
Apr 03, 2008 | 33.67 | 34.09 | 33.51 | 33.99 | 422,744 | +0.02(+0.06%) |
Apr 02, 2008 | 34.46 | 34.72 | 33.65 | 33.97 | 723,378 | -0.56(-1.62%) |
Apr 01, 2008 | 33.56 | 34.65 | 33.49 | 34.53 | 633,732 | +1.21(+3.63%) |
Mar 31, 2008 | 33.03 | 33.64 | 32.80 | 33.32 | 336,531 | +0.40(+1.22%) |
Mar 28, 2008 | 33.02 | 33.36 | 32.88 | 32.92 | 392,324 | +0.01(+0.03%) |
Mar 27, 2008 | 33.38 | 33.44 | 32.86 | 32.91 | 329,341 | -0.37(-1.11%) |
Mar 26, 2008 | 33.70 | 33.89 | 33.00 | 33.28 | 263,026 | -0.63(-1.86%) |
Mar 25, 2008 | 33.91 | 34.15 | 33.37 | 33.91 | 258,102 | -0.14(-0.41%) |
Mar 24, 2008 | 33.78 | 34.49 | 33.07 | 34.05 | 439,586 | +0.40(+1.19%) |
Mar 21, 2008 | 33.30 | 33.71 | 33.00 | 33.65 | 408,840 | +0.00(+0.00%) |
Mar 20, 2008 | 33.30 | 33.71 | 33.00 | 33.65 | 408,840 | +0.43(+1.29%) |
Mar 19, 2008 | 33.69 | 33.85 | 33.21 | 33.22 | 454,888 | -0.52(-1.54%) |
Mar 18, 2008 | 32.98 | 33.74 | 32.63 | 33.74 | 501,161 | +1.31(+4.04%) |
Mar 17, 2008 | 32.59 | 32.94 | 31.75 | 32.43 | 541,102 | -0.86(-2.58%) |
Mar 14, 2008 | 33.77 | 33.82 | 32.88 | 33.29 | 518,449 | -0.27(-0.80%) |
Mar 13, 2008 | 33.11 | 33.72 | 33.07 | 33.56 | 635,832 | +0.07(+0.21%) |
Mar 12, 2008 | 33.12 | 33.81 | 32.94 | 33.49 | 511,131 | +0.37(+1.12%) |
Mar 11, 2008 | 32.50 | 33.12 | 32.50 | 33.12 | 668,282 | +0.94(+2.92%) |
Mar 10, 2008 | 32.37 | 32.64 | 32.18 | 32.18 | 560,467 | -0.46(-1.41%) |
Mar 07, 2008 | 32.03 | 32.96 | 32.03 | 32.64 | 705,346 | +0.13(+0.40%) |
Mar 06, 2008 | 32.87 | 33.13 | 32.51 | 32.51 | 674,038 | -0.39(-1.19%) |
Mar 05, 2008 | 32.71 | 33.30 | 32.63 | 32.90 | 616,476 | +0.30(+0.92%) |
Mar 04, 2008 | 33.66 | 33.76 | 32.22 | 32.60 | 569,518 | -0.52(-1.57%) |
Mar 03, 2008 | 33.06 | 33.60 | 32.76 | 33.12 | 1,017,060 | -0.20(-0.60%) |
Feb 29, 2008 | 33.01 | 33.72 | 32.75 | 33.32 | 786,575 | -0.03(-0.09%) |
Feb 28, 2008 | 33.04 | 33.40 | 32.66 | 33.35 | 614,420 | -0.03(-0.09%) |
Feb 27, 2008 | 32.38 | 33.49 | 32.21 | 33.38 | 667,586 | +0.80(+2.46%) |
Feb 26, 2008 | 33.02 | 33.25 | 31.56 | 32.58 | 1,488,217 | -0.49(-1.48%) |
Feb 25, 2008 | 33.36 | 33.42 | 32.05 | 33.07 | 2,512,193 | +3.69(+12.56%) |
Feb 22, 2008 | 29.59 | 29.59 | 28.97 | 29.38 | 623,547 | -0.01(-0.03%) |
Feb 21, 2008 | 30.10 | 30.10 | 29.33 | 29.39 | 369,676 | -0.61(-2.03%) |
Feb 20, 2008 | 29.66 | 30.13 | 29.63 | 30.00 | 698,057 | +0.16(+0.54%) |
Feb 19, 2008 | 30.18 | 30.46 | 29.65 | 29.84 | 589,831 | -0.16(-0.53%) |
Feb 18, 2008 | 29.98 | 30.16 | 29.89 | 30.00 | 438,789 | +0.00(+0.00%) |
Feb 15, 2008 | 29.98 | 30.16 | 29.89 | 30.00 | 438,789 | -0.14(-0.46%) |
Feb 14, 2008 | 30.57 | 30.59 | 30.14 | 30.14 | 305,295 | -0.36(-1.18%) |
Feb 13, 2008 | 30.43 | 30.85 | 30.22 | 30.50 | 709,555 | +0.35(+1.16%) |
Feb 12, 2008 | 30.40 | 30.49 | 29.99 | 30.15 | 318,409 | -0.03(-0.10%) |
Feb 11, 2008 | 29.86 | 30.30 | 29.62 | 30.18 | 664,357 | +0.23(+0.77%) |
Feb 08, 2008 | 29.90 | 30.42 | 29.80 | 29.95 | 559,268 | -0.03(-0.10%) |
Feb 07, 2008 | 30.68 | 31.20 | 29.75 | 29.98 | 570,935 | -0.82(-2.66%) |
Feb 06, 2008 | 31.13 | 31.46 | 30.49 | 30.80 | 398,911 | -0.23(-0.74%) |
Feb 05, 2008 | 30.75 | 31.50 | 30.73 | 31.03 | 385,241 | -0.01(-0.03%) |
Feb 04, 2008 | 31.86 | 31.86 | 30.87 | 31.04 | 269,924 | -0.85(-2.67%) |
Feb 01, 2008 | 30.73 | 31.94 | 30.41 | 31.89 | 485,907 | +1.18(+3.84%) |
Jan 31, 2008 | 30.51 | 31.01 | 30.16 | 30.71 | 455,293 | -0.13(-0.42%) |
Jan 30, 2008 | 29.75 | 31.02 | 29.75 | 30.84 | 544,448 | +0.49(+1.61%) |
Jan 29, 2008 | 30.15 | 30.40 | 29.85 | 30.35 | 318,284 | +0.05(+0.17%) |
Jan 28, 2008 | 29.89 | 30.30 | 29.45 | 30.30 | 498,506 | +0.27(+0.90%) |
Jan 25, 2008 | 29.66 | 30.37 | 29.51 | 30.03 | 566,052 | +0.62(+2.11%) |
Jan 24, 2008 | 29.60 | 30.00 | 29.23 | 29.41 | 722,324 | -0.06(-0.20%) |
Jan 23, 2008 | 27.68 | 29.79 | 27.50 | 29.47 | 753,346 | +1.19(+4.21%) |
Jan 22, 2008 | 28.19 | 29.30 | 27.92 | 28.28 | 1,254,231 | -0.49(-1.70%) |
Jan 21, 2008 | 29.71 | 29.99 | 28.50 | 28.77 | 773,683 | +0.00(+0.00%) |
Jan 18, 2008 | 29.71 | 29.99 | 28.50 | 28.77 | 773,683 | -0.23(-0.79%) |
Jan 17, 2008 | 30.13 | 30.50 | 28.87 | 29.00 | 927,506 | -1.17(-3.88%) |
Jan 16, 2008 | 30.88 | 30.99 | 30.15 | 30.17 | 795,956 | -0.90(-2.90%) |
Jan 15, 2008 | 31.61 | 31.95 | 30.95 | 31.07 | 455,382 | -0.75(-2.36%) |
Jan 14, 2008 | 31.60 | 32.20 | 31.30 | 31.82 | 503,491 | +0.06(+0.19%) |
Jan 11, 2008 | 31.86 | 32.24 | 31.43 | 31.76 | 657,727 | -0.24(-0.75%) |
Jan 10, 2008 | 32.10 | 32.70 | 31.84 | 32.00 | 624,842 | -0.27(-0.84%) |
Jan 09, 2008 | 32.54 | 32.70 | 31.87 | 32.27 | 454,166 | -0.25(-0.77%) |
Jan 08, 2008 | 33.06 | 33.80 | 32.51 | 32.52 | 339,107 | -0.30(-0.91%) |
Jan 07, 2008 | 32.83 | 33.18 | 32.51 | 32.82 | 560,049 | +0.07(+0.21%) |
Jan 04, 2008 | 33.69 | 33.70 | 32.55 | 32.75 | 401,380 | -1.18(-3.48%) |
Jan 03, 2008 | 34.27 | 34.27 | 33.65 | 33.93 | 467,592 | -0.33(-0.96%) |
Jan 02, 2008 | 34.80 | 34.80 | 33.63 | 34.26 | 720,148 | -0.44(-1.27%) |
Jan 01, 2008 | 34.50 | 34.92 | 34.15 | 34.70 | 360,837 | +0.00(+0.00%) |
Dec 31, 2007 | 34.50 | 34.92 | 34.15 | 34.70 | 360,837 | -0.05(-0.14%) |
Dec 28, 2007 | 34.28 | 34.81 | 34.20 | 34.75 | 229,583 | +0.48(+1.40%) |
Dec 27, 2007 | 35.07 | 35.07 | 34.26 | 34.27 | 293,196 | -0.95(-2.70%) |
Dec 26, 2007 | 35.17 | 35.44 | 34.88 | 35.22 | 255,423 | +0.07(+0.20%) |
Dec 24, 2007 | 34.56 | 35.24 | 34.39 | 35.15 | 202,487 | +0.51(+1.47%) |
Dec 21, 2007 | 35.60 | 35.75 | 34.50 | 34.64 | 1,084,421 | -0.15(-0.43%) |
Dec 20, 2007 | 34.24 | 34.86 | 34.06 | 34.79 | 758,744 | +0.73(+2.14%) |
Dec 19, 2007 | 33.54 | 34.24 | 33.30 | 34.06 | 916,270 | +0.51(+1.52%) |
Dec 18, 2007 | 34.92 | 35.12 | 33.39 | 33.55 | 1,003,719 | -1.34(-3.84%) |
Dec 17, 2007 | 35.64 | 36.12 | 34.88 | 34.89 | 500,907 | -0.81(-2.27%) |
Dec 14, 2007 | 35.75 | 36.22 | 35.66 | 35.70 | 464,622 | -0.31(-0.86%) |
Dec 13, 2007 | 34.98 | 36.05 | 34.92 | 36.01 | 705,654 | +0.82(+2.33%) |
Dec 12, 2007 | 36.14 | 36.20 | 34.91 | 35.19 | 1,134,284 | -0.71(-1.98%) |
Dec 11, 2007 | 36.92 | 37.31 | 35.89 | 35.90 | 552,049 | -1.08(-2.92%) |
Dec 10, 2007 | 37.42 | 37.42 | 36.66 | 36.98 | 559,572 | -0.41(-1.10%) |
Dec 07, 2007 | 37.65 | 37.79 | 37.13 | 37.39 | 446,012 | -0.36(-0.95%) |
Dec 06, 2007 | 37.63 | 37.82 | 37.23 | 37.75 | 661,722 | +0.21(+0.56%) |
Dec 05, 2007 | 38.01 | 38.01 | 37.23 | 37.54 | 393,624 | -0.13(-0.35%) |
Dec 04, 2007 | 37.44 | 37.93 | 37.16 | 37.67 | 510,340 | +0.27(+0.72%) |
Dec 03, 2007 | 38.43 | 38.44 | 37.35 | 37.40 | 527,884 | -1.17(-3.03%) |
Nov 30, 2007 | 38.99 | 38.99 | 38.07 | 38.57 | 447,738 | -0.17(-0.44%) |
Nov 29, 2007 | 37.88 | 38.80 | 37.53 | 38.74 | 440,403 | +0.77(+2.03%) |
Nov 28, 2007 | 37.61 | 38.24 | 37.41 | 37.97 | 336,732 | +0.59(+1.58%) |
Nov 27, 2007 | 36.64 | 38.17 | 36.64 | 37.38 | 644,236 | +0.66(+1.80%) |
Nov 26, 2007 | 36.74 | 37.32 | 36.71 | 36.72 | 319,958 | -0.07(-0.19%) |
Nov 23, 2007 | 36.84 | 37.10 | 36.42 | 36.79 | 109,159 | +0.18(+0.49%) |
Nov 21, 2007 | 36.62 | 37.00 | 36.39 | 36.61 | 418,951 | -0.33(-0.89%) |
Nov 20, 2007 | 36.75 | 37.20 | 36.42 | 36.94 | 529,761 | +0.04(+0.11%) |
Nov 19, 2007 | 36.90 | 37.39 | 36.82 | 36.90 | 397,537 | -0.27(-0.73%) |
Nov 16, 2007 | 37.20 | 37.28 | 36.70 | 37.17 | 354,093 | +0.02(+0.05%) |
Nov 15, 2007 | 37.20 | 37.78 | 37.00 | 37.15 | 617,030 | -0.40(-1.07%) |
Nov 14, 2007 | 38.62 | 38.80 | 37.28 | 37.55 | 436,019 | -0.84(-2.19%) |
Nov 13, 2007 | 37.41 | 38.62 | 37.16 | 38.39 | 503,508 | +1.16(+3.12%) |
Nov 12, 2007 | 36.18 | 37.93 | 36.11 | 37.23 | 612,279 | +0.92(+2.53%) |
Nov 09, 2007 | 37.09 | 37.41 | 35.60 | 36.31 | 1,090,339 | -1.26(-3.35%) |
Nov 08, 2007 | 37.47 | 37.81 | 36.85 | 37.57 | 704,025 | +0.27(+0.72%) |
Nov 07, 2007 | 38.21 | 38.27 | 36.98 | 37.30 | 537,705 | -1.27(-3.29%) |
Nov 06, 2007 | 37.95 | 38.57 | 37.66 | 38.57 | 504,496 | +0.67(+1.77%) |
Nov 05, 2007 | 37.34 | 38.16 | 37.28 | 37.90 | 493,714 | +0.20(+0.53%) |
Nov 02, 2007 | 38.56 | 38.56 | 37.37 | 37.70 | 600,144 | -0.85(-2.20%) |
Nov 01, 2007 | 38.81 | 38.99 | 37.91 | 38.55 | 665,655 | -0.54(-1.38%) |
Oct 31, 2007 | 37.82 | 39.09 | 37.40 | 39.09 | 951,583 | +1.44(+3.82%) |
Oct 30, 2007 | 36.86 | 38.00 | 36.80 | 37.65 | 647,150 | +0.61(+1.65%) |
Oct 29, 2007 | 36.63 | 37.21 | 36.56 | 37.04 | 690,949 | +0.49(+1.34%) |
Oct 26, 2007 | 36.83 | 37.15 | 36.46 | 36.55 | 483,199 | -0.03(-0.08%) |
Oct 25, 2007 | 36.89 | 37.52 | 36.09 | 36.58 | 703,903 | -0.44(-1.19%) |
Oct 24, 2007 | 36.64 | 37.14 | 36.47 | 37.02 | 675,897 | +0.04(+0.11%) |
Oct 23, 2007 | 37.73 | 38.47 | 36.09 | 36.98 | 767,317 | -0.37(-0.99%) |
Oct 22, 2007 | 33.23 | 38.75 | 33.23 | 37.35 | 2,438,000 | +3.43(+10.11%) |
Oct 19, 2007 | 34.41 | 34.71 | 33.81 | 33.92 | 451,152 | -0.53(-1.54%) |
Oct 18, 2007 | 34.56 | 34.89 | 34.38 | 34.45 | 447,985 | -0.17(-0.49%) |
Oct 17, 2007 | 34.18 | 34.68 | 34.16 | 34.62 | 412,346 | +0.45(+1.32%) |
Oct 16, 2007 | 33.85 | 34.32 | 33.75 | 34.17 | 928,081 | +0.19(+0.56%) |
Oct 15, 2007 | 33.68 | 34.04 | 33.52 | 33.98 | 552,990 | +0.41(+1.22%) |
Oct 12, 2007 | 33.49 | 33.93 | 33.40 | 33.57 | 496,108 | +0.05(+0.15%) |
Oct 11, 2007 | 34.26 | 34.32 | 33.36 | 33.52 | 394,098 | -0.65(-1.90%) |
Oct 10, 2007 | 33.60 | 34.33 | 33.43 | 34.17 | 554,673 | +0.58(+1.73%) |
Oct 09, 2007 | 33.42 | 33.96 | 33.25 | 33.59 | 465,485 | +0.35(+1.05%) |
Oct 08, 2007 | 33.87 | 34.22 | 32.93 | 33.24 | 424,546 | -0.76(-2.24%) |
Oct 05, 2007 | 33.37 | 34.07 | 33.33 | 34.00 | 438,015 | +0.67(+2.01%) |
Oct 04, 2007 | 34.63 | 34.63 | 33.29 | 33.33 | 658,927 | -1.29(-3.73%) |
Oct 03, 2007 | 34.69 | 34.82 | 34.37 | 34.62 | 600,384 | -0.15(-0.43%) |
Oct 02, 2007 | 35.61 | 36.07 | 34.73 | 34.77 | 858,478 | -2.18(-5.90%) |
Oct 01, 2007 | 36.50 | 37.18 | 36.35 | 36.95 | 193,669 | +0.46(+1.26%) |
Sep 28, 2007 | 36.71 | 36.77 | 35.98 | 36.49 | 210,133 | -0.27(-0.73%) |
Sep 27, 2007 | 36.00 | 36.92 | 36.00 | 36.76 | 272,115 | +0.80(+2.22%) |
Sep 26, 2007 | 35.70 | 36.17 | 35.65 | 35.96 | 410,516 | +0.40(+1.12%) |
Sep 25, 2007 | 35.35 | 35.62 | 35.25 | 35.56 | 299,872 | +0.07(+0.20%) |
Sep 24, 2007 | 36.30 | 36.30 | 35.38 | 35.49 | 297,694 | -0.76(-2.10%) |
Sep 21, 2007 | 36.92 | 36.94 | 36.15 | 36.25 | 418,057 | -0.40(-1.09%) |
Sep 20, 2007 | 37.47 | 37.47 | 36.34 | 36.65 | 475,265 | -0.16(-0.43%) |
Sep 19, 2007 | 35.99 | 37.01 | 35.99 | 36.81 | 458,613 | +0.91(+2.53%) |
Sep 18, 2007 | 35.79 | 35.96 | 35.05 | 35.90 | 528,998 | +0.36(+1.01%) |
Sep 17, 2007 | 35.75 | 36.32 | 35.46 | 35.54 | 258,048 | -0.24(-0.67%) |
Sep 14, 2007 | 35.80 | 36.15 | 35.43 | 35.78 | 337,199 | -0.23(-0.64%) |
Sep 13, 2007 | 36.19 | 36.26 | 35.45 | 36.01 | 259,125 | +0.02(+0.06%) |
Sep 12, 2007 | 36.11 | 36.87 | 35.91 | 35.99 | 252,286 | -0.08(-0.22%) |
Sep 11, 2007 | 36.11 | 36.18 | 35.42 | 36.07 | 337,993 | +0.04(+0.11%) |
Sep 10, 2007 | 36.90 | 36.99 | 36.02 | 36.03 | 373,124 | -0.78(-2.12%) |
Sep 07, 2007 | 36.44 | 36.85 | 36.12 | 36.81 | 362,108 | -0.03(-0.08%) |
Sep 06, 2007 | 36.77 | 37.24 | 36.48 | 36.84 | 257,748 | +0.09(+0.24%) |
Sep 05, 2007 | 36.48 | 37.03 | 36.46 | 36.75 | 362,209 | -0.05(-0.14%) |
Sep 04, 2007 | 36.26 | 37.04 | 36.26 | 36.80 | 227,481 | +0.50(+1.38%) |
Aug 31, 2007 | 36.80 | 36.80 | 36.04 | 36.30 | 217,844 | -0.01(-0.03%) |
Aug 30, 2007 | 35.39 | 36.51 | 35.39 | 36.31 | 317,470 | +0.60(+1.68%) |
Aug 29, 2007 | 34.64 | 35.73 | 34.52 | 35.71 | 288,687 | +1.16(+3.36%) |
Aug 28, 2007 | 35.00 | 35.37 | 34.50 | 34.55 | 366,536 | -0.62(-1.76%) |
Aug 27, 2007 | 35.41 | 35.60 | 35.04 | 35.17 | 237,266 | -0.22(-0.62%) |
Aug 24, 2007 | 34.80 | 35.41 | 34.80 | 35.39 | 233,983 | +0.48(+1.37%) |
Aug 23, 2007 | 35.25 | 35.53 | 34.89 | 34.91 | 265,302 | -0.51(-1.44%) |
Aug 22, 2007 | 35.23 | 35.50 | 34.83 | 35.42 | 381,465 | +0.42(+1.20%) |
Aug 21, 2007 | 34.62 | 35.12 | 34.62 | 35.00 | 571,386 | +0.14(+0.40%) |
Aug 20, 2007 | 35.26 | 35.67 | 34.74 | 34.86 | 428,974 | -0.41(-1.16%) |
Aug 17, 2007 | 34.42 | 35.32 | 34.34 | 35.27 | 616,098 | +1.32(+3.89%) |
Aug 16, 2007 | 34.51 | 34.69 | 33.58 | 33.95 | 1,062,463 | -0.71(-2.05%) |
Aug 15, 2007 | 34.62 | 35.14 | 34.56 | 34.66 | 515,545 | -0.14(-0.40%) |
Aug 14, 2007 | 35.21 | 35.34 | 34.74 | 34.80 | 574,467 | -0.31(-0.88%) |
Aug 13, 2007 | 35.97 | 36.32 | 34.79 | 35.11 | 731,807 | -0.63(-1.76%) |
Aug 10, 2007 | 35.96 | 36.46 | 34.50 | 35.74 | 1,329,514 | -0.10(-0.28%) |
Aug 09, 2007 | 36.16 | 36.42 | 35.76 | 35.84 | 1,323,603 | -0.33(-0.91%) |
Aug 08, 2007 | 36.28 | 36.77 | 36.00 | 36.17 | 1,443,690 | +0.17(+0.47%) |
Aug 07, 2007 | 35.90 | 36.22 | 35.76 | 36.00 | 994,304 | +0.00(+0.00%) |
Aug 06, 2007 | 36.75 | 37.06 | 35.95 | 36.00 | 1,163,789 | -0.52(-1.42%) |
Aug 03, 2007 | 36.77 | 37.61 | 36.46 | 36.52 | 566,342 | -0.10(-0.27%) |
Aug 02, 2007 | 36.55 | 36.73 | 36.03 | 36.62 | 489,659 | +0.21(+0.58%) |
Aug 01, 2007 | 36.06 | 36.54 | 35.90 | 36.41 | 676,514 | +0.18(+0.50%) |
Jul 31, 2007 | 36.85 | 36.85 | 36.20 | 36.23 | 842,418 | -0.47(-1.28%) |
Jul 30, 2007 | 36.22 | 36.86 | 36.22 | 36.70 | 791,572 | +0.37(+1.02%) |
Jul 27, 2007 | 36.50 | 36.79 | 36.00 | 36.33 | 1,421,924 | -0.17(-0.47%) |
Jul 26, 2007 | 36.00 | 36.94 | 35.96 | 36.50 | 2,058,275 | -0.08(-0.22%) |
Jul 25, 2007 | 34.20 | 37.37 | 32.93 | 36.58 | 4,822,044 | -3.76(-9.32%) |
Jul 24, 2007 | 40.58 | 40.77 | 39.99 | 40.34 | 650,909 | -0.70(-1.71%) |
Jul 23, 2007 | 41.81 | 41.81 | 41.02 | 41.04 | 545,259 | -0.68(-1.63%) |
Jul 20, 2007 | 42.21 | 42.21 | 41.69 | 41.72 | 393,391 | -0.56(-1.32%) |
Jul 19, 2007 | 42.03 | 42.50 | 42.02 | 42.28 | 541,474 | +0.35(+0.83%) |
Jul 18, 2007 | 41.77 | 42.23 | 41.50 | 41.93 | 378,132 | +0.05(+0.12%) |
Jul 17, 2007 | 42.06 | 42.22 | 41.84 | 41.88 | 315,092 | -0.20(-0.48%) |
Jul 16, 2007 | 41.79 | 42.25 | 41.67 | 42.08 | 323,612 | +0.07(+0.17%) |
Jul 13, 2007 | 41.50 | 42.17 | 41.10 | 42.01 | 805,743 | +2.14(+5.37%) |
Jul 12, 2007 | 39.52 | 39.87 | 39.24 | 39.87 | 284,372 | +0.56(+1.42%) |
Jul 11, 2007 | 39.53 | 39.53 | 38.96 | 39.31 | 286,267 | -0.19(-0.48%) |
Jul 10, 2007 | 38.98 | 39.57 | 38.58 | 39.50 | 366,112 | +0.34(+0.87%) |
Jul 09, 2007 | 39.57 | 39.65 | 38.94 | 39.16 | 180,024 | -0.35(-0.89%) |
Jul 06, 2007 | 39.45 | 39.59 | 39.12 | 39.51 | 252,789 | -0.04(-0.10%) |
Jul 05, 2007 | 39.40 | 39.80 | 38.98 | 39.55 | 238,167 | +0.10(+0.25%) |
Jul 03, 2007 | 39.04 | 39.60 | 38.87 | 39.45 | 160,032 | +0.43(+1.10%) |
Jul 02, 2007 | 38.77 | 39.07 | 38.76 | 39.02 | 388,207 | +0.28(+0.72%) |
Jun 29, 2007 | 38.87 | 39.06 | 38.48 | 38.74 | 658,360 | -0.15(-0.39%) |
Jun 28, 2007 | 39.17 | 39.33 | 38.77 | 38.89 | 723,588 | -0.40(-1.02%) |
Jun 27, 2007 | 38.97 | 39.35 | 38.81 | 39.29 | 329,944 | +0.21(+0.54%) |
Jun 26, 2007 | 39.01 | 39.27 | 38.75 | 39.08 | 457,191 | +0.14(+0.36%) |
Jun 25, 2007 | 38.81 | 39.53 | 38.61 | 38.94 | 582,588 | +0.09(+0.23%) |
Jun 22, 2007 | 39.05 | 39.14 | 38.50 | 38.85 | 855,166 | -0.24(-0.61%) |
Jun 21, 2007 | 39.27 | 39.68 | 39.05 | 39.09 | 633,375 | -0.31(-0.79%) |
Jun 20, 2007 | 39.98 | 40.10 | 39.35 | 39.40 | 759,000 | -0.45(-1.13%) |
Jun 19, 2007 | 40.06 | 40.17 | 39.81 | 39.85 | 1,000,900 | -0.33(-0.82%) |
Jun 18, 2007 | 40.38 | 40.61 | 40.04 | 40.18 | 320,200 | -0.03(-0.07%) |
Jun 15, 2007 | 40.53 | 40.71 | 40.15 | 40.21 | 251,300 | -0.10(-0.25%) |
Jun 14, 2007 | 39.64 | 40.62 | 39.62 | 40.31 | 301,500 | +0.56(+1.41%) |
Jun 13, 2007 | 39.65 | 39.80 | 39.41 | 39.75 | 402,800 | +0.30(+0.76%) |
Jun 12, 2007 | 39.89 | 40.17 | 39.44 | 39.45 | 376,700 | -0.52(-1.30%) |
Jun 11, 2007 | 40.25 | 40.40 | 39.74 | 39.97 | 349,775 | -0.16(-0.40%) |
Jun 08, 2007 | 40.01 | 40.25 | 39.84 | 40.13 | 465,990 | +0.09(+0.22%) |
Jun 07, 2007 | 41.16 | 41.22 | 40.02 | 40.04 | 331,890 | -1.17(-2.84%) |
Jun 06, 2007 | 40.35 | 41.40 | 40.21 | 41.21 | 581,574 | +0.72(+1.78%) |
Jun 05, 2007 | 40.62 | 40.71 | 40.35 | 40.49 | 202,002 | -0.17(-0.42%) |
Jun 04, 2007 | 40.24 | 40.69 | 40.24 | 40.66 | 261,124 | +0.41(+1.02%) |