Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 39.28 | 39.29 | 39.13 | 39.21 | 8,777 | +0.08(+0.20%) |
Jun 27, 2008 | 38.95 | 39.25 | 38.84 | 39.13 | 3,908 | +0.13(+0.34%) |
Jun 26, 2008 | 39.07 | 39.08 | 38.90 | 39.00 | 10,904 | +0.10(+0.26%) |
Jun 25, 2008 | 38.92 | 38.92 | 38.48 | 38.90 | 45,586 | +0.03(+0.08%) |
Jun 24, 2008 | 38.71 | 38.89 | 38.71 | 38.87 | 13,344 | +0.17(+0.43%) |
Jun 23, 2008 | 38.69 | 38.73 | 38.61 | 38.70 | 3,086 | -0.03(-0.09%) |
Jun 20, 2008 | 38.72 | 38.87 | 38.63 | 38.74 | 13,983 | +0.18(+0.46%) |
Jun 19, 2008 | 38.60 | 38.73 | 38.42 | 38.56 | 9,810 | -0.27(-0.70%) |
Jun 18, 2008 | 38.42 | 38.83 | 38.42 | 38.83 | 2,644 | +0.48(+1.24%) |
Jun 17, 2008 | 38.44 | 38.60 | 38.31 | 38.35 | 53,985 | -0.13(-0.33%) |
Jun 16, 2008 | 38.47 | 38.54 | 38.27 | 38.48 | 13,396 | +0.03(+0.07%) |
Jun 13, 2008 | 38.54 | 38.64 | 38.28 | 38.45 | 18,120 | -0.01(-0.03%) |
Jun 12, 2008 | 38.61 | 38.61 | 38.40 | 38.47 | 8,216 | -0.16(-0.41%) |
Jun 11, 2008 | 38.91 | 38.96 | 38.62 | 38.62 | 9,469 | -0.23(-0.58%) |
Jun 10, 2008 | 39.00 | 39.08 | 38.75 | 38.85 | 16,269 | -0.24(-0.61%) |
Jun 09, 2008 | 39.06 | 39.20 | 38.92 | 39.09 | 14,317 | +0.02(+0.06%) |
Jun 06, 2008 | 39.04 | 39.20 | 39.01 | 39.06 | 14,747 | +0.48(+1.24%) |
Jun 05, 2008 | 38.82 | 38.82 | 38.55 | 38.59 | 14,643 | -0.39(-1.00%) |
Jun 04, 2008 | 39.30 | 39.30 | 38.89 | 38.97 | 11,958 | -0.33(-0.83%) |
Jun 03, 2008 | 38.95 | 39.30 | 38.81 | 39.30 | 14,334 | +0.25(+0.64%) |
Jun 02, 2008 | 38.91 | 39.92 | 38.79 | 39.05 | 20,593 | +0.12(+0.30%) |
May 30, 2008 | 39.00 | 39.03 | 38.81 | 38.93 | 13,609 | +0.31(+0.80%) |
May 29, 2008 | 38.99 | 39.04 | 38.62 | 38.62 | 20,333 | -0.41(-1.05%) |
May 28, 2008 | 39.45 | 39.45 | 38.86 | 39.03 | 16,303 | -0.36(-0.91%) |
May 27, 2008 | 39.41 | 39.48 | 39.31 | 39.39 | 3,532 | -0.28(-0.69%) |
May 26, 2008 | 39.42 | 39.76 | 39.42 | 39.66 | 0 | +0.00(+0.00%) |
May 23, 2008 | 39.42 | 39.76 | 39.42 | 39.66 | 9,421 | +0.16(+0.40%) |
May 22, 2008 | 39.65 | 39.66 | 39.32 | 39.51 | 28,994 | -0.28(-0.69%) |
May 21, 2008 | 39.90 | 40.02 | 39.70 | 39.78 | 34,305 | -0.25(-0.62%) |
May 20, 2008 | 40.16 | 40.16 | 39.86 | 40.03 | 10,489 | +0.21(+0.53%) |
May 19, 2008 | 40.05 | 40.05 | 39.68 | 39.82 | 47,965 | +0.12(+0.30%) |
May 16, 2008 | 39.67 | 40.14 | 39.67 | 39.70 | 17,700 | -0.31(-0.77%) |
May 15, 2008 | 39.63 | 40.01 | 39.63 | 40.01 | 16,385 | +0.46(+1.16%) |
May 14, 2008 | 39.76 | 39.80 | 39.36 | 39.55 | 24,581 | +0.10(+0.25%) |
May 13, 2008 | 39.80 | 39.80 | 39.45 | 39.45 | 6,403 | -0.47(-1.18%) |
May 12, 2008 | 40.02 | 40.14 | 39.87 | 39.92 | 18,393 | -0.18(-0.46%) |
May 09, 2008 | 40.20 | 40.20 | 39.93 | 40.11 | 18,389 | +0.16(+0.39%) |
May 08, 2008 | 39.72 | 39.95 | 39.61 | 39.95 | 59,853 | +0.45(+1.13%) |
May 07, 2008 | 39.45 | 39.53 | 39.44 | 39.50 | 53,615 | +0.01(+0.03%) |
May 06, 2008 | 39.87 | 39.87 | 39.49 | 39.49 | 28,937 | -0.44(-1.10%) |
May 05, 2008 | 39.73 | 39.97 | 39.60 | 39.93 | 12,626 | +0.08(+0.20%) |
May 02, 2008 | 39.69 | 40.02 | 39.69 | 39.86 | 37,247 | -0.28(-0.69%) |
May 01, 2008 | 40.33 | 40.33 | 39.94 | 40.13 | 34,530 | -0.07(-0.18%) |
Apr 30, 2008 | 39.98 | 40.21 | 39.63 | 40.21 | 10,877 | +0.22(+0.55%) |
Apr 29, 2008 | 40.23 | 40.23 | 39.76 | 39.99 | 17,582 | +0.14(+0.34%) |
Apr 28, 2008 | 39.43 | 39.88 | 39.43 | 39.85 | 13,320 | +0.20(+0.52%) |
Apr 25, 2008 | 39.60 | 39.65 | 39.40 | 39.65 | 100,013 | -0.11(-0.28%) |
Apr 24, 2008 | 39.77 | 39.77 | 39.45 | 39.76 | 21,521 | -0.19(-0.49%) |
Apr 23, 2008 | 39.98 | 39.98 | 39.79 | 39.95 | 3,702 | -0.03(-0.07%) |
Apr 22, 2008 | 39.87 | 40.05 | 39.87 | 39.98 | 3,925 | +0.22(+0.56%) |
Apr 21, 2008 | 39.54 | 39.87 | 39.54 | 39.75 | 10,281 | +0.02(+0.04%) |
Apr 18, 2008 | 39.79 | 39.79 | 39.27 | 39.73 | 139,899 | +0.19(+0.48%) |
Apr 17, 2008 | 39.83 | 39.83 | 39.47 | 39.55 | 5,374 | -0.07(-0.16%) |
Apr 16, 2008 | 39.82 | 39.94 | 39.38 | 39.61 | 15,546 | -0.29(-0.73%) |
Apr 15, 2008 | 40.10 | 40.10 | 39.81 | 39.90 | 2,859 | -0.34(-0.84%) |
Apr 14, 2008 | 40.32 | 40.36 | 40.10 | 40.24 | 8,226 | -0.21(-0.51%) |
Apr 11, 2008 | 40.46 | 40.55 | 40.35 | 40.45 | 6,291 | +0.13(+0.33%) |
Apr 10, 2008 | 40.44 | 40.45 | 40.03 | 40.32 | 13,916 | -0.13(-0.33%) |
Apr 09, 2008 | 40.20 | 40.50 | 40.20 | 40.45 | 3,622 | +0.37(+0.92%) |
Apr 08, 2008 | 40.33 | 40.36 | 40.05 | 40.08 | 11,438 | -0.02(-0.04%) |
Apr 07, 2008 | 40.14 | 40.17 | 39.81 | 40.10 | 13,062 | -0.14(-0.34%) |
Apr 04, 2008 | 40.26 | 40.30 | 40.12 | 40.23 | 8,292 | +0.52(+1.31%) |
Apr 03, 2008 | 39.97 | 40.02 | 39.70 | 39.71 | 14,040 | +0.07(+0.17%) |
Apr 02, 2008 | 39.82 | 39.98 | 39.65 | 39.65 | 44,733 | -0.12(-0.29%) |
Apr 01, 2008 | 39.83 | 39.95 | 39.59 | 39.76 | 27,642 | -0.68(-1.67%) |
Mar 31, 2008 | 40.59 | 40.59 | 40.29 | 40.44 | 6,672 | +0.17(+0.43%) |
Mar 28, 2008 | 40.23 | 40.26 | 40.06 | 40.26 | 762 | +0.19(+0.47%) |
Mar 27, 2008 | 40.54 | 40.54 | 39.98 | 40.08 | 7,450 | -0.37(-0.91%) |
Mar 26, 2008 | 40.29 | 40.51 | 40.25 | 40.44 | 14,488 | -0.08(-0.19%) |
Mar 25, 2008 | 40.09 | 40.52 | 40.09 | 40.52 | 26,117 | +0.26(+0.64%) |
Mar 24, 2008 | 40.26 | 40.55 | 40.26 | 40.26 | 46,325 | -0.63(-1.55%) |
Mar 21, 2008 | 40.74 | 40.91 | 40.66 | 40.90 | 61,529 | +0.00(+0.00%) |
Mar 20, 2008 | 40.74 | 40.91 | 40.66 | 40.90 | 61,529 | +0.21(+0.51%) |
Mar 19, 2008 | 40.44 | 40.79 | 40.44 | 40.69 | 31,265 | +0.59(+1.47%) |
Mar 18, 2008 | 40.56 | 40.56 | 40.06 | 40.10 | 8,780 | -0.09(-0.23%) |
Mar 17, 2008 | 40.15 | 40.29 | 39.95 | 40.20 | 14,193 | +0.09(+0.24%) |
Mar 14, 2008 | 39.94 | 40.29 | 38.35 | 40.10 | 71,528 | +0.10(+0.26%) |
Mar 13, 2008 | 40.29 | 40.29 | 39.60 | 40.00 | 24,527 | -0.29(-0.72%) |
Mar 12, 2008 | 39.65 | 40.29 | 39.59 | 40.29 | 22,209 | +0.73(+1.84%) |
Mar 11, 2008 | 39.39 | 39.58 | 39.38 | 39.56 | 29,562 | -0.28(-0.71%) |
Mar 10, 2008 | 39.66 | 39.98 | 39.52 | 39.84 | 25,164 | +0.24(+0.60%) |
Mar 07, 2008 | 39.53 | 39.66 | 39.53 | 39.60 | 4,956 | +0.05(+0.12%) |
Mar 06, 2008 | 39.55 | 39.67 | 39.44 | 39.56 | 90,363 | +0.26(+0.65%) |
Mar 05, 2008 | 39.90 | 39.90 | 39.30 | 39.30 | 15,298 | -0.50(-1.25%) |
Mar 04, 2008 | 40.16 | 40.26 | 39.77 | 39.80 | 66,152 | -0.39(-0.98%) |
Mar 03, 2008 | 40.15 | 40.25 | 40.07 | 40.19 | 143,171 | -0.33(-0.80%) |
Feb 29, 2008 | 40.27 | 40.57 | 40.20 | 40.52 | 121,563 | +0.48(+1.19%) |
Feb 28, 2008 | 39.98 | 40.06 | 39.86 | 40.04 | 17,157 | +0.56(+1.42%) |
Feb 27, 2008 | 39.51 | 39.57 | 39.33 | 39.48 | 18,892 | -0.04(-0.09%) |
Feb 26, 2008 | 39.38 | 39.52 | 39.38 | 39.51 | 9,341 | +0.15(+0.39%) |
Feb 25, 2008 | 39.69 | 39.72 | 39.31 | 39.36 | 52,679 | -0.36(-0.91%) |
Feb 22, 2008 | 39.99 | 40.02 | 39.66 | 39.72 | 56,429 | -0.14(-0.36%) |
Feb 21, 2008 | 39.71 | 39.94 | 39.62 | 39.87 | 91,860 | +0.44(+1.10%) |
Feb 20, 2008 | 39.24 | 39.43 | 39.22 | 39.43 | 20,017 | +0.03(+0.07%) |
Feb 19, 2008 | 39.19 | 39.66 | 39.19 | 39.40 | 32,980 | -0.40(-1.01%) |
Feb 18, 2008 | 39.37 | 39.81 | 39.37 | 39.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.37 | 39.81 | 39.37 | 39.81 | 3,240 | +0.26(+0.65%) |
Feb 14, 2008 | 39.85 | 39.85 | 39.41 | 39.55 | 145,363 | -0.44(-1.10%) |
Feb 13, 2008 | 40.21 | 40.30 | 39.99 | 39.99 | 23,925 | -0.29(-0.73%) |
Feb 12, 2008 | 40.14 | 40.31 | 40.06 | 40.29 | 12,201 | -0.23(-0.57%) |
Feb 11, 2008 | 40.50 | 40.58 | 40.48 | 40.52 | 90,363 | +0.17(+0.43%) |
Feb 08, 2008 | 40.15 | 40.34 | 40.09 | 40.34 | 32,599 | +0.46(+1.16%) |
Feb 07, 2008 | 40.64 | 40.64 | 39.87 | 39.88 | 45,753 | -0.77(-1.88%) |
Feb 06, 2008 | 40.70 | 40.73 | 40.55 | 40.65 | 20,589 | -0.08(-0.21%) |
Feb 05, 2008 | 40.86 | 40.91 | 40.64 | 40.73 | 16,452 | +0.19(+0.47%) |
Feb 04, 2008 | 40.56 | 40.66 | 40.51 | 40.54 | 27,452 | -0.33(-0.80%) |
Feb 01, 2008 | 40.84 | 40.87 | 40.60 | 40.87 | 69,965 | -0.04(-0.10%) |
Jan 31, 2008 | 40.85 | 40.91 | 40.76 | 40.91 | 24,592 | +0.44(+1.09%) |
Jan 30, 2008 | 40.76 | 40.77 | 40.47 | 40.47 | 8,197 | -0.37(-0.91%) |
Jan 29, 2008 | 40.90 | 40.91 | 40.73 | 40.84 | 14,298 | -0.09(-0.23%) |
Jan 28, 2008 | 41.13 | 41.13 | 40.93 | 40.94 | 27,070 | -0.08(-0.20%) |
Jan 25, 2008 | 40.56 | 41.06 | 40.37 | 41.02 | 49,185 | +0.38(+0.93%) |
Jan 24, 2008 | 40.88 | 40.97 | 40.57 | 40.64 | 101,992 | -0.43(-1.05%) |
Jan 23, 2008 | 41.44 | 41.65 | 41.07 | 41.07 | 63,569 | +0.20(+0.50%) |
Jan 22, 2008 | 41.07 | 41.07 | 40.79 | 40.87 | 16,013 | +0.05(+0.12%) |
Jan 21, 2008 | 40.89 | 40.96 | 40.81 | 40.82 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 40.89 | 40.96 | 40.81 | 40.82 | 8,960 | -0.32(-0.78%) |
Jan 17, 2008 | 40.77 | 41.17 | 40.77 | 41.14 | 18,682 | +0.45(+1.11%) |
Jan 16, 2008 | 40.91 | 41.04 | 40.69 | 40.69 | 25,927 | -0.22(-0.54%) |
Jan 15, 2008 | 40.84 | 40.91 | 40.75 | 40.91 | 17,186 | +0.37(+0.92%) |
Jan 14, 2008 | 41.85 | 41.85 | 40.52 | 40.54 | 26,880 | -0.14(-0.34%) |
Jan 11, 2008 | 40.41 | 40.67 | 40.31 | 40.67 | 30,502 | +0.31(+0.77%) |
Jan 10, 2008 | 40.70 | 40.70 | 40.25 | 40.36 | 10,103 | -0.27(-0.66%) |
Jan 09, 2008 | 40.76 | 40.85 | 40.63 | 40.63 | 20,970 | -0.22(-0.54%) |
Jan 08, 2008 | 40.72 | 40.85 | 40.61 | 40.85 | 19,635 | -0.03(-0.06%) |
Jan 07, 2008 | 40.73 | 40.88 | 40.62 | 40.88 | 28,977 | +0.10(+0.24%) |
Jan 04, 2008 | 40.81 | 40.90 | 40.73 | 40.78 | 20,207 | +0.07(+0.17%) |
Jan 03, 2008 | 40.59 | 40.71 | 40.49 | 40.71 | 37,365 | +0.03(+0.06%) |
Jan 02, 2008 | 40.33 | 40.72 | 40.33 | 40.68 | 60,242 | +0.40(+0.99%) |
Jan 01, 2008 | 40.21 | 40.30 | 40.15 | 40.29 | 7,434 | +0.00(+0.00%) |
Dec 31, 2007 | 40.21 | 40.30 | 40.15 | 40.29 | 7,434 | +0.24(+0.59%) |
Dec 28, 2007 | 39.73 | 40.10 | 39.73 | 40.05 | 58,717 | +0.47(+1.18%) |
Dec 27, 2007 | 39.47 | 39.63 | 39.41 | 39.58 | 36,603 | +0.41(+1.04%) |
Dec 26, 2007 | 39.40 | 39.54 | 39.17 | 39.17 | 20,779 | -0.29(-0.73%) |
Dec 24, 2007 | 39.45 | 39.50 | 39.44 | 39.46 | 7,577 | -0.36(-0.90%) |
Dec 21, 2007 | 40.12 | 40.12 | 39.79 | 39.82 | 13,916 | -0.47(-1.16%) |
Dec 20, 2007 | 40.32 | 40.53 | 40.21 | 40.29 | 94,754 | +0.09(+0.23%) |
Dec 19, 2007 | 40.06 | 40.26 | 39.79 | 40.19 | 67,105 | +0.31(+0.78%) |
Dec 18, 2007 | 39.76 | 39.92 | 39.74 | 39.88 | 24,211 | +0.24(+0.60%) |
Dec 17, 2007 | 39.49 | 39.65 | 39.42 | 39.65 | 36,313 | +0.30(+0.77%) |
Dec 14, 2007 | 39.42 | 39.42 | 39.33 | 39.34 | 7,053 | -0.17(-0.44%) |
Dec 13, 2007 | 39.69 | 39.77 | 39.50 | 39.51 | 16,395 | -0.34(-0.84%) |
Dec 12, 2007 | 39.63 | 39.98 | 39.62 | 39.85 | 34,057 | -0.33(-0.82%) |
Dec 11, 2007 | 39.54 | 40.18 | 39.54 | 40.18 | 36,795 | +0.66(+1.66%) |
Dec 10, 2007 | 39.70 | 39.70 | 39.35 | 39.52 | 6,863 | -0.16(-0.40%) |
Dec 07, 2007 | 39.93 | 39.93 | 39.55 | 39.68 | 21,161 | -0.42(-1.05%) |
Dec 06, 2007 | 40.26 | 40.41 | 40.03 | 40.10 | 66,152 | -0.29(-0.73%) |
Dec 05, 2007 | 40.63 | 40.73 | 40.40 | 40.40 | 20,398 | -0.46(-1.13%) |
Dec 04, 2007 | 40.86 | 40.91 | 40.63 | 40.86 | 126,966 | -0.03(-0.06%) |
Dec 03, 2007 | 40.87 | 40.88 | 40.73 | 40.88 | 117,434 | +0.03(+0.08%) |
Nov 30, 2007 | 40.66 | 40.85 | 40.64 | 40.85 | 97,036 | -0.07(-0.18%) |
Nov 29, 2007 | 40.96 | 41.04 | 40.93 | 40.93 | 4,003 | +0.24(+0.58%) |
Nov 28, 2007 | 40.76 | 40.85 | 40.63 | 40.69 | 19,906 | -0.06(-0.15%) |
Nov 27, 2007 | 40.98 | 41.01 | 40.61 | 40.75 | 69,202 | -0.54(-1.30%) |
Nov 26, 2007 | 40.99 | 41.34 | 40.61 | 41.29 | 55,287 | +0.79(+1.94%) |
Nov 23, 2007 | 40.51 | 40.58 | 40.50 | 40.50 | 4,384 | +0.01(+0.01%) |
Nov 21, 2007 | 40.57 | 40.57 | 40.37 | 40.49 | 8,054 | +0.08(+0.21%) |
Nov 20, 2007 | 40.47 | 40.49 | 40.36 | 40.41 | 39,271 | -0.07(-0.17%) |
Nov 19, 2007 | 40.25 | 40.54 | 40.21 | 40.48 | 28,405 | +0.26(+0.65%) |
Nov 16, 2007 | 40.20 | 40.31 | 40.20 | 40.22 | 7,244 | -0.03(-0.07%) |
Nov 15, 2007 | 40.18 | 40.25 | 40.02 | 40.24 | 51,795 | +0.18(+0.45%) |
Nov 14, 2007 | 39.92 | 40.06 | 39.92 | 40.06 | 32,408 | +0.02(+0.05%) |
Nov 13, 2007 | 40.13 | 40.16 | 40.03 | 40.04 | 13,154 | -0.03(-0.07%) |
Nov 12, 2007 | 40.02 | 40.12 | 39.99 | 40.07 | 14,488 | +0.11(+0.28%) |
Nov 09, 2007 | 39.87 | 40.03 | 39.87 | 39.96 | 43,275 | +0.13(+0.33%) |
Nov 08, 2007 | 39.90 | 39.94 | 39.82 | 39.83 | 10,103 | +0.04(+0.11%) |
Nov 07, 2007 | 39.97 | 39.97 | 38.82 | 39.79 | 20,448 | -0.10(-0.26%) |
Nov 06, 2007 | 39.87 | 40.04 | 39.84 | 39.89 | 42,894 | -0.13(-0.33%) |
Nov 05, 2007 | 40.17 | 40.17 | 40.02 | 40.02 | 28,977 | -0.05(-0.12%) |
Nov 02, 2007 | 39.90 | 40.26 | 39.90 | 40.07 | 81,022 | +0.02(+0.05%) |
Nov 01, 2007 | 39.99 | 40.12 | 39.94 | 40.05 | 16,776 | +0.12(+0.30%) |
Oct 31, 2007 | 40.06 | 40.11 | 39.81 | 39.93 | 11,057 | -0.24(-0.60%) |
Oct 30, 2007 | 40.16 | 40.22 | 40.07 | 40.17 | 5,719 | -0.02(-0.05%) |
Oct 29, 2007 | 39.96 | 40.21 | 39.96 | 40.19 | 6,672 | +0.11(+0.29%) |
Oct 26, 2007 | 40.08 | 40.27 | 40.08 | 40.08 | 16,013 | -0.13(-0.31%) |
Oct 25, 2007 | 40.29 | 40.30 | 40.20 | 40.20 | 7,244 | -0.04(-0.09%) |
Oct 24, 2007 | 40.09 | 40.33 | 40.09 | 40.24 | 20,207 | +0.20(+0.50%) |
Oct 23, 2007 | 40.01 | 40.07 | 39.95 | 40.04 | 12,391 | +0.02(+0.05%) |
Oct 22, 2007 | 40.03 | 40.04 | 39.86 | 40.02 | 5,337 | -0.04(-0.10%) |
Oct 19, 2007 | 39.83 | 40.08 | 39.81 | 40.06 | 33,362 | +0.41(+1.05%) |
Oct 18, 2007 | 39.60 | 39.67 | 39.57 | 39.65 | 25,355 | +0.17(+0.43%) |
Oct 17, 2007 | 39.18 | 39.54 | 39.13 | 39.48 | 170,623 | +0.33(+0.84%) |
Oct 16, 2007 | 39.13 | 39.18 | 39.07 | 39.15 | 62,720 | +0.07(+0.19%) |
Oct 15, 2007 | 39.00 | 39.14 | 39.00 | 39.07 | 6,863 | +0.05(+0.13%) |
Oct 12, 2007 | 38.96 | 39.17 | 38.96 | 39.02 | 3,240 | -0.18(-0.47%) |
Oct 11, 2007 | 38.98 | 39.20 | 38.98 | 39.20 | 23,258 | +0.01(+0.01%) |
Oct 10, 2007 | 39.18 | 39.27 | 39.13 | 39.20 | 10,103 | +0.06(+0.16%) |
Oct 09, 2007 | 39.18 | 39.19 | 38.99 | 39.14 | 66,152 | -0.10(-0.25%) |
Oct 08, 2007 | 39.07 | 39.24 | 39.03 | 39.24 | 15,632 | +0.08(+0.20%) |
Oct 05, 2007 | 39.17 | 39.19 | 38.97 | 39.16 | 94,176 | -0.32(-0.81%) |
Oct 04, 2007 | 39.41 | 39.48 | 39.41 | 39.48 | 1,906 | +0.10(+0.25%) |
Oct 03, 2007 | 39.51 | 39.51 | 39.27 | 39.38 | 61,958 | -0.06(-0.16%) |
Oct 02, 2007 | 39.30 | 39.46 | 39.27 | 39.44 | 9,532 | +0.23(+0.58%) |
Oct 01, 2007 | 39.22 | 39.22 | 39.19 | 39.22 | 3,622 | +0.00(+0.00%) |
Sep 28, 2007 | 39.42 | 39.46 | 39.10 | 39.22 | 35,649 | -0.06(-0.16%) |
Sep 27, 2007 | 39.08 | 39.28 | 39.08 | 39.28 | 7,816 | +0.30(+0.77%) |
Sep 26, 2007 | 38.88 | 38.98 | 38.87 | 38.98 | 4,956 | -0.03(-0.07%) |
Sep 25, 2007 | 39.24 | 39.28 | 39.01 | 39.01 | 5,719 | -0.08(-0.21%) |
Sep 24, 2007 | 38.98 | 39.09 | 38.97 | 39.09 | 22,495 | +0.05(+0.13%) |
Sep 21, 2007 | 38.78 | 39.04 | 38.78 | 39.04 | 37,365 | +0.38(+0.98%) |
Sep 20, 2007 | 39.00 | 39.06 | 38.59 | 38.66 | 33,743 | -0.56(-1.43%) |
Sep 19, 2007 | 39.19 | 39.22 | 39.04 | 39.22 | 47,088 | -0.23(-0.59%) |
Sep 18, 2007 | 39.45 | 39.49 | 39.17 | 39.45 | 8,388 | -0.08(-0.20%) |
Sep 17, 2007 | 39.41 | 39.53 | 39.37 | 39.53 | 11,819 | +0.07(+0.17%) |
Sep 14, 2007 | 39.64 | 39.70 | 39.41 | 39.46 | 24,973 | +0.10(+0.25%) |
Sep 13, 2007 | 39.58 | 39.58 | 39.34 | 39.36 | 9,913 | -0.29(-0.74%) |
Sep 12, 2007 | 39.80 | 39.80 | 39.60 | 39.66 | 31,455 | -0.08(-0.21%) |
Sep 11, 2007 | 39.81 | 39.81 | 39.74 | 39.74 | 1,334 | -0.12(-0.29%) |
Sep 10, 2007 | 39.73 | 39.93 | 39.72 | 39.86 | 71,490 | +0.23(+0.58%) |
Sep 07, 2007 | 39.47 | 39.68 | 39.41 | 39.62 | 58,526 | +0.34(+0.87%) |
Sep 06, 2007 | 39.39 | 39.39 | 39.20 | 39.28 | 4,194 | -0.05(-0.12%) |
Sep 05, 2007 | 39.16 | 39.39 | 39.16 | 39.33 | 18,301 | +0.34(+0.86%) |
Sep 04, 2007 | 39.17 | 39.17 | 38.86 | 38.99 | 22,495 | -0.48(-1.21%) |
Aug 31, 2007 | 39.19 | 39.47 | 39.14 | 39.47 | 6,863 | +0.25(+0.64%) |
Aug 30, 2007 | 39.14 | 39.26 | 39.14 | 39.22 | 5,147 | +0.15(+0.39%) |
Aug 29, 2007 | 39.16 | 39.23 | 38.99 | 39.07 | 31,646 | -0.12(-0.31%) |
Aug 28, 2007 | 39.10 | 39.20 | 39.02 | 39.19 | 8,006 | +0.08(+0.21%) |
Aug 27, 2007 | 38.93 | 39.10 | 38.93 | 39.10 | 12,772 | +0.19(+0.50%) |
Aug 24, 2007 | 38.90 | 38.94 | 38.82 | 38.91 | 18,492 | +0.15(+0.38%) |
Aug 23, 2007 | 38.62 | 38.81 | 38.62 | 38.76 | 5,147 | +0.13(+0.33%) |
Aug 22, 2007 | 38.56 | 38.70 | 38.43 | 38.64 | 31,646 | -0.09(-0.24%) |
Aug 21, 2007 | 38.66 | 38.73 | 38.51 | 38.73 | 5,719 | +0.15(+0.40%) |
Aug 20, 2007 | 38.47 | 38.69 | 38.47 | 38.58 | 23,067 | +0.07(+0.17%) |
Aug 17, 2007 | 38.32 | 38.51 | 38.32 | 38.51 | 18,492 | +0.08(+0.20%) |
Aug 16, 2007 | 38.50 | 38.73 | 38.43 | 38.43 | 15,441 | +0.01(+0.01%) |
Aug 15, 2007 | 38.53 | 38.53 | 38.35 | 38.43 | 19,254 | -0.09(-0.23%) |
Aug 14, 2007 | 38.29 | 38.55 | 38.29 | 38.52 | 9,532 | +0.23(+0.60%) |
Aug 13, 2007 | 38.16 | 38.37 | 38.16 | 38.29 | 101,802 | -0.07(-0.18%) |
Aug 10, 2007 | 38.53 | 38.54 | 38.34 | 38.35 | 5,337 | +0.04(+0.10%) |
Aug 09, 2007 | 38.37 | 38.51 | 38.23 | 38.32 | 4,384 | -0.08(-0.20%) |
Aug 08, 2007 | 38.37 | 38.40 | 38.25 | 38.40 | 28,786 | -0.15(-0.39%) |
Aug 07, 2007 | 38.77 | 38.80 | 38.45 | 38.55 | 63,674 | -0.12(-0.31%) |
Aug 06, 2007 | 38.84 | 38.87 | 38.67 | 38.67 | 10,675 | -0.14(-0.36%) |
Aug 03, 2007 | 38.91 | 38.91 | 38.63 | 38.81 | 15,251 | +0.18(+0.46%) |
Aug 02, 2007 | 38.60 | 38.64 | 38.54 | 38.63 | 15,251 | +0.08(+0.20%) |
Aug 01, 2007 | 38.63 | 38.65 | 38.46 | 38.55 | 48,804 | -0.12(-0.30%) |
Jul 31, 2007 | 38.59 | 38.67 | 38.59 | 38.67 | 32,218 | +0.11(+0.29%) |
Jul 30, 2007 | 38.60 | 38.61 | 38.54 | 38.56 | 4,956 | +0.01(+0.01%) |
Jul 27, 2007 | 38.74 | 38.82 | 38.27 | 38.55 | 75,112 | -0.24(-0.61%) |
Jul 26, 2007 | 38.73 | 38.93 | 38.69 | 38.79 | 37,937 | +0.17(+0.43%) |
Jul 25, 2007 | 38.57 | 38.66 | 38.56 | 38.62 | 41,559 | +0.08(+0.21%) |
Jul 24, 2007 | 38.58 | 38.58 | 38.38 | 38.54 | 31,646 | +0.05(+0.14%) |
Jul 23, 2007 | 38.42 | 38.53 | 38.40 | 38.49 | 16,395 | -0.03(-0.08%) |
Jul 20, 2007 | 38.38 | 38.59 | 38.38 | 38.52 | 80,831 | +0.25(+0.66%) |
Jul 19, 2007 | 38.13 | 38.28 | 38.13 | 38.27 | 598,421 | -0.02(-0.04%) |
Jul 18, 2007 | 38.24 | 38.39 | 38.24 | 38.29 | 13,344 | +0.09(+0.25%) |
Jul 17, 2007 | 38.13 | 38.21 | 38.07 | 38.19 | 16,395 | -0.08(-0.22%) |
Jul 16, 2007 | 38.04 | 38.28 | 38.02 | 38.28 | 24,402 | +0.25(+0.66%) |
Jul 13, 2007 | 38.06 | 38.08 | 37.82 | 38.02 | 24,973 | +0.12(+0.30%) |
Jul 12, 2007 | 38.08 | 38.08 | 37.84 | 37.91 | 19,064 | -0.15(-0.39%) |
Jul 11, 2007 | 38.22 | 38.26 | 38.06 | 38.06 | 6,100 | -0.12(-0.30%) |
Jul 10, 2007 | 38.14 | 38.18 | 38.07 | 38.17 | 21,542 | +0.33(+0.86%) |
Jul 09, 2007 | 37.91 | 37.91 | 37.84 | 37.85 | 4,766 | +0.11(+0.29%) |
Jul 06, 2007 | 37.77 | 37.78 | 37.68 | 37.74 | 27,070 | -0.15(-0.39%) |
Jul 05, 2007 | 38.03 | 38.03 | 37.84 | 37.88 | 17,157 | -0.33(-0.85%) |
Jul 03, 2007 | 38.27 | 38.27 | 38.21 | 38.21 | 6,291 | -0.18(-0.48%) |