Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 28.88 | 28.88 | 28.38 | 28.38 | 14,871 | -0.64(-2.20%) |
Jun 27, 2008 | 29.12 | 29.29 | 28.90 | 29.02 | 7,708 | -0.19(-0.66%) |
Jun 26, 2008 | 29.75 | 29.78 | 29.21 | 29.21 | 7,668 | -0.86(-2.86%) |
Jun 25, 2008 | 30.10 | 30.42 | 30.07 | 30.07 | 8,864 | -0.14(-0.45%) |
Jun 24, 2008 | 30.18 | 30.31 | 30.12 | 30.21 | 7,001 | +0.02(+0.07%) |
Jun 23, 2008 | 30.75 | 30.78 | 30.18 | 30.18 | 23,004 | -0.58(-1.90%) |
Jun 20, 2008 | 31.34 | 31.34 | 30.77 | 30.77 | 3,152 | -0.79(-2.51%) |
Jun 19, 2008 | 31.25 | 31.56 | 31.09 | 31.56 | 11,304 | +0.35(+1.11%) |
Jun 18, 2008 | 31.25 | 31.43 | 31.12 | 31.21 | 19,485 | -0.52(-1.62%) |
Jun 17, 2008 | 32.44 | 32.44 | 31.69 | 31.73 | 9,795 | -0.45(-1.41%) |
Jun 16, 2008 | 31.91 | 32.23 | 31.91 | 32.18 | 7,897 | +0.15(+0.48%) |
Jun 13, 2008 | 32.21 | 32.21 | 31.79 | 32.03 | 7,159 | +0.12(+0.39%) |
Jun 12, 2008 | 31.70 | 32.22 | 31.56 | 31.91 | 10,113 | +0.51(+1.62%) |
Jun 11, 2008 | 32.08 | 32.08 | 31.40 | 31.40 | 10,073 | -0.69(-2.16%) |
Jun 10, 2008 | 32.21 | 32.28 | 31.81 | 32.09 | 16,425 | +0.33(+1.04%) |
Jun 09, 2008 | 32.12 | 32.26 | 31.76 | 31.76 | 20,045 | -0.47(-1.45%) |
Jun 06, 2008 | 32.81 | 32.84 | 31.93 | 32.23 | 50,652 | -0.96(-2.88%) |
Jun 05, 2008 | 32.94 | 33.19 | 32.94 | 33.18 | 5,763 | +0.52(+1.58%) |
Jun 04, 2008 | 32.79 | 33.02 | 32.63 | 32.67 | 11,512 | -0.11(-0.33%) |
Jun 03, 2008 | 32.91 | 32.91 | 32.60 | 32.77 | 8,777 | +0.12(+0.35%) |
Jun 02, 2008 | 32.77 | 32.77 | 32.41 | 32.66 | 5,253 | -0.27(-0.82%) |
May 30, 2008 | 33.21 | 33.21 | 32.82 | 32.93 | 9,234 | -0.11(-0.33%) |
May 29, 2008 | 32.49 | 33.10 | 32.49 | 33.04 | 5,706 | +0.55(+1.68%) |
May 28, 2008 | 32.40 | 32.49 | 32.34 | 32.49 | 3,999 | -0.20(-0.61%) |
May 27, 2008 | 32.57 | 32.83 | 32.56 | 32.69 | 4,379 | +0.09(+0.29%) |
May 26, 2008 | 32.70 | 32.74 | 32.59 | 32.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.70 | 32.74 | 32.59 | 32.60 | 5,876 | -0.28(-0.84%) |
May 22, 2008 | 32.62 | 32.91 | 32.59 | 32.87 | 10,315 | +0.30(+0.93%) |
May 21, 2008 | 33.24 | 33.24 | 32.57 | 32.57 | 18,122 | -0.58(-1.76%) |
May 20, 2008 | 33.29 | 33.31 | 33.06 | 33.15 | 6,575 | -0.36(-1.08%) |
May 19, 2008 | 33.56 | 33.74 | 33.38 | 33.51 | 17,625 | +0.02(+0.07%) |
May 16, 2008 | 33.52 | 33.52 | 33.37 | 33.49 | 3,178 | -0.19(-0.57%) |
May 15, 2008 | 33.28 | 33.68 | 33.24 | 33.68 | 6,249 | +0.28(+0.85%) |
May 14, 2008 | 33.36 | 33.64 | 33.06 | 33.40 | 30,979 | +0.33(+0.99%) |
May 13, 2008 | 33.13 | 33.30 | 33.01 | 33.07 | 15,104 | -0.07(-0.22%) |
May 12, 2008 | 33.05 | 33.24 | 32.97 | 33.14 | 21,220 | +0.28(+0.86%) |
May 09, 2008 | 32.87 | 33.31 | 32.80 | 32.86 | 6,451 | -0.52(-1.55%) |
May 08, 2008 | 33.88 | 33.88 | 33.35 | 33.37 | 8,682 | -0.35(-1.05%) |
May 07, 2008 | 34.87 | 34.87 | 33.73 | 33.73 | 4,889 | -1.03(-2.96%) |
May 06, 2008 | 34.21 | 34.84 | 34.07 | 34.76 | 14,461 | +0.17(+0.49%) |
May 05, 2008 | 34.97 | 34.97 | 34.47 | 34.59 | 10,003 | -0.38(-1.10%) |
May 02, 2008 | 35.11 | 35.37 | 34.89 | 34.97 | 13,477 | +0.23(+0.66%) |
May 01, 2008 | 33.83 | 34.85 | 33.77 | 34.74 | 28,679 | +0.80(+2.35%) |
Apr 30, 2008 | 34.14 | 34.29 | 33.85 | 33.94 | 17,324 | -0.16(-0.47%) |
Apr 29, 2008 | 34.33 | 34.33 | 34.00 | 34.10 | 8,027 | -0.02(-0.07%) |
Apr 28, 2008 | 34.10 | 34.29 | 33.75 | 34.13 | 3,484 | +0.03(+0.09%) |
Apr 25, 2008 | 34.07 | 34.20 | 33.61 | 34.10 | 18,643 | +0.12(+0.36%) |
Apr 24, 2008 | 33.25 | 34.07 | 33.20 | 33.97 | 14,677 | +0.98(+2.96%) |
Apr 23, 2008 | 33.36 | 33.36 | 32.81 | 33.00 | 23,280 | -0.27(-0.81%) |
Apr 22, 2008 | 33.59 | 33.69 | 33.27 | 33.27 | 10,674 | -0.56(-1.67%) |
Apr 21, 2008 | 34.23 | 34.23 | 33.78 | 33.83 | 2,544 | -0.65(-1.90%) |
Apr 18, 2008 | 34.44 | 34.83 | 34.43 | 34.49 | 183,677 | +0.60(+1.78%) |
Apr 17, 2008 | 33.49 | 33.90 | 33.49 | 33.88 | 9,960 | +0.22(+0.66%) |
Apr 16, 2008 | 33.33 | 33.66 | 33.28 | 33.66 | 13,908 | +0.81(+2.46%) |
Apr 15, 2008 | 32.81 | 32.85 | 32.60 | 32.85 | 2,298 | +0.22(+0.68%) |
Apr 14, 2008 | 32.65 | 32.74 | 32.58 | 32.63 | 4,040 | -0.30(-0.91%) |
Apr 11, 2008 | 33.16 | 33.39 | 32.93 | 32.93 | 2,862 | -0.62(-1.85%) |
Apr 10, 2008 | 33.37 | 33.57 | 33.34 | 33.55 | 9,367 | +0.14(+0.43%) |
Apr 09, 2008 | 33.82 | 34.06 | 33.38 | 33.41 | 5,724 | -0.36(-1.07%) |
Apr 08, 2008 | 34.07 | 34.08 | 33.77 | 33.77 | 3,382 | -0.44(-1.28%) |
Apr 07, 2008 | 34.16 | 34.45 | 34.09 | 34.20 | 10,668 | +0.16(+0.47%) |
Apr 04, 2008 | 34.05 | 34.30 | 33.85 | 34.04 | 8,066 | -0.02(-0.07%) |
Apr 03, 2008 | 34.00 | 34.19 | 33.83 | 34.07 | 6,635 | -0.37(-1.09%) |
Apr 02, 2008 | 34.40 | 34.60 | 34.03 | 34.44 | 51,129 | +0.48(+1.40%) |
Apr 01, 2008 | 34.07 | 34.07 | 33.37 | 33.97 | 5,203 | +1.32(+4.05%) |
Mar 31, 2008 | 32.26 | 32.90 | 32.12 | 32.64 | 3,512 | +0.38(+1.17%) |
Mar 28, 2008 | 32.67 | 32.67 | 32.27 | 32.27 | 3,122 | -0.29(-0.90%) |
Mar 27, 2008 | 33.08 | 33.08 | 32.54 | 32.56 | 6,244 | -0.26(-0.80%) |
Mar 26, 2008 | 33.03 | 33.03 | 32.71 | 32.82 | 12,489 | -0.61(-1.83%) |
Mar 25, 2008 | 33.21 | 33.43 | 32.96 | 33.43 | 25,369 | +0.11(+0.32%) |
Mar 24, 2008 | 33.54 | 33.73 | 33.33 | 33.33 | 31,874 | +0.18(+0.56%) |
Mar 21, 2008 | 32.30 | 33.14 | 32.28 | 33.14 | 7,545 | +0.00(+0.00%) |
Mar 20, 2008 | 32.30 | 33.14 | 32.28 | 33.14 | 7,545 | +1.13(+3.53%) |
Mar 19, 2008 | 32.90 | 33.04 | 31.94 | 32.01 | 45,664 | -0.41(-1.28%) |
Mar 18, 2008 | 31.83 | 32.43 | 31.43 | 32.43 | 22,767 | +1.44(+4.64%) |
Mar 17, 2008 | 30.75 | 31.00 | 30.05 | 30.99 | 16,262 | -0.06(-0.19%) |
Mar 14, 2008 | 31.90 | 31.90 | 30.95 | 31.05 | 57,894 | -0.99(-3.10%) |
Mar 13, 2008 | 31.10 | 32.04 | 31.04 | 32.04 | 34,216 | +0.12(+0.39%) |
Mar 12, 2008 | 32.39 | 32.93 | 31.92 | 31.92 | 20,685 | -0.71(-2.19%) |
Mar 11, 2008 | 32.54 | 32.64 | 31.79 | 32.64 | 25,759 | +1.26(+4.02%) |
Mar 10, 2008 | 32.02 | 32.10 | 31.36 | 31.38 | 46,055 | -0.36(-1.14%) |
Mar 07, 2008 | 31.67 | 32.28 | 31.39 | 31.74 | 24,588 | -0.01(-0.02%) |
Mar 06, 2008 | 32.28 | 32.28 | 31.74 | 31.74 | 22,767 | -0.75(-2.32%) |
Mar 05, 2008 | 32.96 | 33.21 | 32.38 | 32.50 | 33,825 | -0.31(-0.94%) |
Mar 04, 2008 | 32.61 | 32.81 | 32.18 | 32.81 | 44,884 | -0.12(-0.35%) |
Mar 03, 2008 | 33.20 | 33.20 | 32.41 | 32.92 | 5,334 | -0.26(-0.78%) |
Feb 29, 2008 | 33.54 | 33.67 | 33.07 | 33.18 | 16,522 | -1.21(-3.52%) |
Feb 28, 2008 | 34.79 | 34.82 | 34.38 | 34.39 | 4,423 | -0.92(-2.61%) |
Feb 27, 2008 | 34.97 | 35.55 | 34.88 | 35.31 | 29,662 | +0.34(+0.97%) |
Feb 26, 2008 | 34.74 | 35.10 | 34.59 | 34.97 | 37,501 | +0.30(+0.86%) |
Feb 25, 2008 | 33.79 | 34.82 | 33.77 | 34.67 | 38,509 | +0.69(+2.04%) |
Feb 22, 2008 | 33.60 | 33.98 | 33.14 | 33.98 | 22,637 | +0.42(+1.26%) |
Feb 21, 2008 | 34.17 | 34.17 | 33.56 | 33.56 | 46,835 | -0.23(-0.67%) |
Feb 20, 2008 | 33.38 | 33.97 | 33.25 | 33.78 | 37,338 | +0.22(+0.65%) |
Feb 19, 2008 | 33.46 | 33.84 | 33.32 | 33.57 | 59,845 | +0.13(+0.39%) |
Feb 18, 2008 | 32.87 | 33.44 | 32.64 | 33.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.87 | 33.44 | 32.64 | 33.44 | 21,206 | +0.22(+0.67%) |
Feb 14, 2008 | 33.30 | 33.56 | 33.11 | 33.21 | 28,751 | -0.03(-0.09%) |
Feb 13, 2008 | 33.19 | 33.31 | 33.14 | 33.24 | 15,351 | +0.13(+0.39%) |
Feb 12, 2008 | 32.85 | 33.40 | 32.62 | 33.11 | 28,361 | +0.61(+1.88%) |
Feb 11, 2008 | 33.52 | 33.52 | 32.35 | 32.50 | 36,167 | -1.50(-4.42%) |
Feb 08, 2008 | 34.28 | 34.40 | 33.82 | 34.00 | 68,822 | -0.41(-1.18%) |
Feb 07, 2008 | 34.54 | 34.67 | 34.14 | 34.41 | 14,701 | -0.21(-0.60%) |
Feb 06, 2008 | 35.01 | 35.14 | 34.57 | 34.62 | 20,946 | -0.17(-0.49%) |
Feb 05, 2008 | 35.36 | 35.36 | 34.79 | 34.79 | 21,986 | -1.45(-3.99%) |
Feb 04, 2008 | 36.43 | 36.43 | 36.11 | 36.23 | 44,363 | -0.21(-0.57%) |
Feb 01, 2008 | 36.16 | 36.44 | 35.86 | 36.44 | 4,033 | +0.68(+1.91%) |
Jan 31, 2008 | 34.58 | 36.21 | 34.58 | 35.76 | 15,221 | +0.53(+1.51%) |
Jan 30, 2008 | 35.81 | 36.53 | 35.23 | 35.23 | 38,119 | -0.98(-2.70%) |
Jan 29, 2008 | 35.96 | 36.22 | 35.88 | 36.20 | 7,415 | +1.10(+3.13%) |
Jan 28, 2008 | 34.62 | 35.11 | 34.30 | 35.10 | 12,749 | +0.93(+2.72%) |
Jan 25, 2008 | 35.72 | 35.72 | 34.17 | 34.17 | 7,936 | -1.08(-3.05%) |
Jan 24, 2008 | 35.35 | 35.49 | 35.03 | 35.25 | 27,320 | +0.22(+0.61%) |
Jan 23, 2008 | 32.47 | 35.13 | 32.47 | 35.03 | 13,270 | +0.88(+2.59%) |
Jan 22, 2008 | 32.35 | 34.79 | 27.32 | 34.15 | 32,628 | +0.17(+0.50%) |
Jan 21, 2008 | 35.24 | 35.34 | 33.50 | 33.98 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 35.24 | 35.34 | 33.50 | 33.98 | 23,548 | -1.18(-3.37%) |
Jan 17, 2008 | 36.63 | 36.63 | 35.14 | 35.17 | 28,361 | -1.73(-4.69%) |
Jan 16, 2008 | 36.87 | 37.41 | 36.67 | 36.89 | 88,337 | +0.04(+0.10%) |
Jan 15, 2008 | 37.17 | 37.17 | 36.78 | 36.86 | 3,122 | -0.65(-1.74%) |
Jan 14, 2008 | 37.31 | 37.52 | 37.26 | 37.51 | 23,678 | +0.38(+1.01%) |
Jan 11, 2008 | 37.05 | 37.49 | 36.91 | 37.13 | 5,594 | -0.29(-0.78%) |
Jan 10, 2008 | 36.62 | 37.67 | 36.62 | 37.43 | 41,501 | +0.69(+1.88%) |
Jan 09, 2008 | 36.18 | 36.75 | 35.83 | 36.73 | 37,078 | +0.58(+1.59%) |
Jan 08, 2008 | 37.39 | 37.39 | 36.16 | 36.16 | 64,008 | -1.02(-2.75%) |
Jan 07, 2008 | 36.96 | 37.25 | 36.70 | 37.18 | 287,910 | +0.43(+1.17%) |
Jan 04, 2008 | 37.13 | 37.13 | 36.75 | 36.75 | 7,285 | -0.75(-1.99%) |
Jan 03, 2008 | 37.29 | 37.57 | 37.29 | 37.49 | 4,163 | +0.15(+0.39%) |
Jan 02, 2008 | 38.19 | 38.19 | 37.25 | 37.35 | 9,367 | -0.81(-2.14%) |
Jan 01, 2008 | 38.09 | 38.32 | 37.89 | 38.16 | 59,715 | +0.00(+0.00%) |
Dec 31, 2007 | 38.09 | 38.32 | 37.89 | 38.16 | 59,715 | +0.01(+0.02%) |
Dec 28, 2007 | 38.45 | 38.45 | 38.06 | 38.16 | 4,033 | +0.11(+0.28%) |
Dec 27, 2007 | 38.59 | 38.59 | 38.05 | 38.05 | 14,831 | -0.85(-2.17%) |
Dec 26, 2007 | 39.01 | 39.01 | 38.72 | 38.89 | 5,854 | -0.27(-0.69%) |
Dec 24, 2007 | 38.89 | 39.16 | 38.72 | 39.16 | 3,252 | +0.79(+2.06%) |
Dec 21, 2007 | 37.99 | 38.37 | 37.96 | 38.37 | 34,866 | +0.96(+2.57%) |
Dec 20, 2007 | 37.66 | 37.66 | 37.23 | 37.41 | 11,448 | -0.30(-0.80%) |
Dec 19, 2007 | 37.59 | 38.22 | 37.46 | 37.71 | 9,367 | +0.09(+0.25%) |
Dec 18, 2007 | 37.41 | 37.62 | 37.07 | 37.62 | 3,642 | +0.33(+0.89%) |
Dec 17, 2007 | 37.63 | 37.63 | 37.29 | 37.29 | 1,431 | -0.19(-0.50%) |
Dec 14, 2007 | 37.80 | 37.89 | 37.47 | 37.47 | 24,588 | -0.85(-2.22%) |
Dec 13, 2007 | 38.44 | 38.44 | 37.63 | 38.32 | 27,320 | -0.20(-0.52%) |
Dec 12, 2007 | 39.25 | 39.25 | 38.41 | 38.52 | 3,512 | +0.09(+0.24%) |
Dec 11, 2007 | 39.82 | 39.92 | 38.43 | 38.43 | 7,155 | -1.38(-3.46%) |
Dec 10, 2007 | 39.69 | 40.10 | 39.51 | 39.81 | 49,307 | +0.26(+0.66%) |
Dec 07, 2007 | 39.85 | 39.90 | 39.55 | 39.55 | 5,073 | -0.13(-0.33%) |
Dec 06, 2007 | 38.82 | 39.71 | 38.82 | 39.68 | 8,066 | +1.01(+2.60%) |
Dec 05, 2007 | 38.86 | 38.96 | 38.39 | 38.67 | 18,864 | +0.78(+2.07%) |
Dec 04, 2007 | 38.39 | 38.39 | 37.86 | 37.89 | 298,188 | -0.45(-1.18%) |
Dec 03, 2007 | 38.08 | 38.53 | 38.00 | 38.34 | 4,033 | -0.32(-0.83%) |
Nov 30, 2007 | 38.82 | 39.37 | 38.46 | 38.66 | 52,169 | +0.57(+1.49%) |
Nov 29, 2007 | 37.78 | 38.09 | 37.76 | 38.09 | 4,553 | -0.22(-0.56%) |
Nov 28, 2007 | 37.51 | 38.38 | 37.47 | 38.31 | 72,725 | +1.33(+3.60%) |
Nov 27, 2007 | 36.82 | 36.99 | 36.52 | 36.98 | 14,310 | +0.88(+2.43%) |
Nov 26, 2007 | 37.01 | 37.01 | 36.10 | 36.10 | 7,936 | -1.08(-2.89%) |
Nov 23, 2007 | 36.74 | 37.18 | 36.70 | 37.18 | 5,334 | +1.01(+2.78%) |
Nov 21, 2007 | 36.74 | 36.79 | 35.96 | 36.17 | 9,497 | -1.07(-2.86%) |
Nov 20, 2007 | 37.40 | 37.44 | 36.63 | 37.24 | 6,244 | -0.18(-0.49%) |
Nov 19, 2007 | 37.56 | 37.64 | 37.17 | 37.43 | 16,392 | -0.70(-1.83%) |
Nov 16, 2007 | 38.46 | 38.46 | 37.82 | 38.12 | 13,660 | -0.26(-0.68%) |
Nov 15, 2007 | 38.85 | 38.91 | 38.01 | 38.39 | 48,527 | -0.70(-1.79%) |
Nov 14, 2007 | 39.79 | 39.79 | 39.09 | 39.09 | 10,407 | -0.04(-0.10%) |
Nov 13, 2007 | 38.58 | 39.16 | 38.26 | 39.12 | 22,507 | +1.15(+3.04%) |
Nov 12, 2007 | 38.13 | 38.70 | 37.97 | 37.97 | 14,831 | -0.05(-0.14%) |
Nov 09, 2007 | 37.36 | 38.66 | 37.21 | 38.02 | 20,555 | +0.23(+0.61%) |
Nov 08, 2007 | 37.12 | 37.86 | 36.90 | 37.79 | 64,269 | +0.10(+0.27%) |
Nov 07, 2007 | 38.46 | 38.74 | 37.62 | 37.69 | 119,561 | -1.10(-2.84%) |
Nov 06, 2007 | 38.89 | 38.90 | 38.48 | 38.80 | 26,416 | +0.20(+0.53%) |
Nov 05, 2007 | 38.06 | 38.83 | 38.06 | 38.59 | 13,140 | +0.05(+0.14%) |
Nov 02, 2007 | 38.47 | 38.59 | 37.74 | 38.54 | 27,971 | -0.27(-0.69%) |
Nov 01, 2007 | 39.18 | 39.38 | 38.81 | 38.81 | 43,713 | -1.18(-2.96%) |
Oct 31, 2007 | 40.00 | 40.25 | 39.49 | 39.99 | 32,264 | +0.12(+0.29%) |
Oct 30, 2007 | 40.16 | 40.16 | 39.85 | 39.88 | 2,341 | -0.22(-0.54%) |
Oct 29, 2007 | 40.24 | 40.24 | 40.01 | 40.09 | 40,200 | +0.03(+0.08%) |
Oct 26, 2007 | 40.05 | 40.24 | 39.39 | 40.06 | 14,180 | +0.56(+1.42%) |
Oct 25, 2007 | 39.97 | 40.22 | 38.79 | 39.50 | 59,715 | -0.22(-0.56%) |
Oct 24, 2007 | 39.73 | 39.89 | 38.95 | 39.72 | 26,149 | -0.29(-0.73%) |
Oct 23, 2007 | 40.43 | 40.49 | 40.01 | 40.02 | 51,649 | -0.21(-0.52%) |
Oct 22, 2007 | 39.66 | 40.29 | 39.58 | 40.22 | 54,381 | +0.48(+1.22%) |
Oct 19, 2007 | 40.53 | 40.55 | 39.74 | 39.74 | 8,066 | -1.03(-2.53%) |
Oct 18, 2007 | 40.74 | 40.85 | 40.68 | 40.77 | 5,594 | -0.30(-0.73%) |
Oct 17, 2007 | 41.43 | 41.51 | 40.70 | 41.07 | 15,481 | -0.25(-0.60%) |
Oct 16, 2007 | 41.62 | 41.62 | 41.22 | 41.31 | 1,170 | -0.52(-1.23%) |
Oct 15, 2007 | 42.34 | 42.34 | 41.70 | 41.83 | 7,545 | -0.51(-1.20%) |
Oct 12, 2007 | 42.33 | 42.34 | 42.31 | 42.34 | 780 | +0.14(+0.33%) |
Oct 11, 2007 | 42.51 | 42.55 | 42.12 | 42.20 | 19,124 | -0.12(-0.29%) |
Oct 10, 2007 | 42.55 | 42.55 | 42.31 | 42.32 | 2,211 | -0.30(-0.70%) |
Oct 09, 2007 | 42.38 | 42.67 | 42.21 | 42.62 | 23,157 | +0.21(+0.49%) |
Oct 08, 2007 | 42.43 | 42.46 | 42.31 | 42.41 | 17,823 | -0.22(-0.50%) |
Oct 05, 2007 | 42.45 | 42.74 | 42.34 | 42.63 | 10,147 | +0.62(+1.48%) |
Oct 04, 2007 | 42.13 | 42.13 | 42.01 | 42.01 | 1,040 | +0.19(+0.46%) |
Oct 03, 2007 | 41.74 | 41.85 | 41.74 | 41.81 | 1,821 | -0.18(-0.44%) |
Oct 02, 2007 | 41.96 | 42.05 | 41.89 | 42.00 | 8,326 | +0.10(+0.24%) |
Oct 01, 2007 | 41.29 | 41.94 | 41.29 | 41.90 | 4,683 | +0.70(+1.70%) |
Sep 28, 2007 | 41.08 | 41.31 | 41.08 | 41.20 | 3,252 | +0.18(+0.45%) |
Sep 27, 2007 | 40.82 | 41.01 | 40.82 | 41.01 | 8,976 | +0.38(+0.93%) |
Sep 26, 2007 | 40.62 | 40.89 | 40.57 | 40.64 | 15,611 | +0.22(+0.55%) |
Sep 25, 2007 | 40.12 | 40.42 | 40.11 | 40.42 | 12,489 | -0.12(-0.28%) |
Sep 24, 2007 | 40.81 | 40.81 | 40.48 | 40.53 | 2,081 | -0.40(-0.98%) |
Sep 21, 2007 | 40.92 | 40.95 | 40.92 | 40.93 | 780 | -0.15(-0.37%) |
Sep 20, 2007 | 41.09 | 41.21 | 41.05 | 41.08 | 3,772 | -0.28(-0.67%) |
Sep 19, 2007 | 41.12 | 41.49 | 41.12 | 41.36 | 15,091 | +0.61(+1.49%) |
Sep 18, 2007 | 39.74 | 40.75 | 39.59 | 40.75 | 33,045 | +1.45(+3.68%) |
Sep 17, 2007 | 39.31 | 39.31 | 39.31 | 39.31 | 260 | -0.34(-0.85%) |
Sep 14, 2007 | 39.51 | 39.65 | 39.44 | 39.65 | 3,252 | -0.07(-0.17%) |
Sep 13, 2007 | 39.43 | 39.78 | 39.43 | 39.72 | 5,203 | +0.54(+1.37%) |
Sep 12, 2007 | 39.18 | 39.39 | 39.18 | 39.18 | 3,252 | -0.01(-0.02%) |
Sep 11, 2007 | 39.29 | 39.29 | 39.05 | 39.19 | 1,951 | -0.01(-0.02%) |
Sep 10, 2007 | 38.96 | 39.19 | 38.76 | 39.19 | 520 | +0.21(+0.53%) |
Sep 07, 2007 | 39.12 | 39.23 | 38.89 | 38.99 | 3,642 | -0.55(-1.38%) |
Sep 06, 2007 | 39.93 | 39.93 | 39.51 | 39.53 | 15,742 | -0.19(-0.47%) |
Sep 05, 2007 | 39.89 | 39.89 | 39.72 | 39.72 | 7,155 | -0.60(-1.48%) |
Sep 04, 2007 | 39.85 | 40.37 | 39.82 | 40.32 | 10,798 | +0.43(+1.08%) |
Aug 31, 2007 | 39.97 | 39.98 | 39.59 | 39.88 | 31,353 | +0.45(+1.15%) |
Aug 30, 2007 | 39.39 | 39.56 | 39.39 | 39.43 | 5,984 | -0.52(-1.31%) |
Aug 29, 2007 | 39.45 | 39.95 | 39.45 | 39.95 | 4,683 | +0.78(+1.98%) |
Aug 28, 2007 | 40.12 | 40.12 | 39.18 | 39.18 | 2,601 | -1.28(-3.17%) |
Aug 27, 2007 | 40.81 | 40.81 | 40.46 | 40.46 | 2,732 | -0.33(-0.81%) |
Aug 24, 2007 | 40.28 | 40.79 | 40.28 | 40.79 | 2,732 | +0.41(+1.01%) |
Aug 23, 2007 | 40.78 | 40.79 | 40.13 | 40.38 | 5,984 | -0.10(-0.24%) |
Aug 22, 2007 | 40.27 | 40.51 | 40.18 | 40.48 | 15,481 | +0.72(+1.81%) |
Aug 21, 2007 | 39.82 | 40.08 | 39.76 | 39.76 | 9,887 | +0.00(+0.00%) |
Aug 20, 2007 | 39.97 | 39.97 | 39.41 | 39.76 | 1,691 | +0.01(+0.02%) |
Aug 17, 2007 | 40.50 | 40.55 | 39.49 | 39.75 | 71,684 | +0.97(+2.50%) |
Aug 16, 2007 | 37.74 | 38.79 | 37.70 | 38.79 | 116,829 | +0.68(+1.80%) |
Aug 15, 2007 | 38.66 | 39.57 | 38.09 | 38.10 | 198,141 | -0.48(-1.24%) |
Aug 14, 2007 | 39.47 | 39.47 | 38.58 | 38.58 | 1,040 | -0.87(-2.20%) |
Aug 13, 2007 | 39.47 | 39.66 | 39.45 | 39.45 | 1,431 | +0.28(+0.71%) |
Aug 10, 2007 | 38.28 | 39.38 | 37.99 | 39.17 | 89,898 | +0.42(+1.09%) |
Aug 09, 2007 | 39.43 | 39.69 | 38.75 | 38.75 | 202,174 | -1.35(-3.35%) |
Aug 08, 2007 | 40.12 | 40.39 | 39.62 | 40.09 | 61,537 | +0.57(+1.44%) |
Aug 07, 2007 | 39.13 | 40.06 | 39.12 | 39.52 | 36,557 | +0.33(+0.84%) |
Aug 06, 2007 | 37.76 | 39.19 | 37.66 | 39.19 | 72,725 | +0.79(+2.06%) |
Aug 03, 2007 | 38.51 | 39.58 | 38.35 | 38.40 | 8,586 | -1.18(-2.97%) |
Aug 02, 2007 | 39.78 | 40.25 | 39.47 | 39.58 | 46,965 | +0.08(+0.19%) |
Aug 01, 2007 | 39.24 | 39.50 | 38.12 | 39.50 | 101,217 | +0.20(+0.51%) |
Jul 31, 2007 | 40.18 | 40.26 | 39.30 | 39.30 | 18,604 | -0.50(-1.26%) |
Jul 30, 2007 | 39.42 | 39.92 | 39.37 | 39.80 | 18,083 | +0.12(+0.29%) |
Jul 27, 2007 | 40.39 | 40.39 | 39.69 | 39.69 | 16,782 | -0.91(-2.23%) |
Jul 26, 2007 | 40.88 | 41.07 | 40.18 | 40.59 | 8,586 | -0.93(-2.24%) |
Jul 25, 2007 | 41.10 | 41.61 | 41.10 | 41.52 | 52,039 | +0.63(+1.54%) |
Jul 24, 2007 | 41.51 | 41.51 | 40.82 | 40.89 | 40,851 | -0.95(-2.26%) |
Jul 23, 2007 | 41.93 | 42.02 | 41.84 | 41.84 | 9,887 | +0.22(+0.54%) |
Jul 20, 2007 | 42.03 | 42.03 | 41.51 | 41.61 | 43,193 | -0.66(-1.55%) |
Jul 19, 2007 | 42.44 | 42.44 | 42.24 | 42.27 | 16,132 | +0.06(+0.15%) |
Jul 18, 2007 | 42.28 | 42.37 | 41.99 | 42.21 | 20,685 | -0.38(-0.88%) |
Jul 17, 2007 | 42.58 | 42.65 | 42.54 | 42.58 | 1,691 | -0.14(-0.32%) |
Jul 16, 2007 | 42.81 | 42.86 | 42.71 | 42.72 | 9,237 | -0.16(-0.38%) |
Jul 13, 2007 | 42.89 | 42.96 | 42.84 | 42.88 | 1,170 | +0.06(+0.14%) |
Jul 12, 2007 | 42.54 | 42.83 | 42.49 | 42.82 | 62,447 | +0.47(+1.11%) |
Jul 11, 2007 | 42.20 | 42.35 | 42.15 | 42.35 | 5,073 | +0.08(+0.18%) |
Jul 10, 2007 | 43.04 | 43.04 | 42.28 | 42.28 | 4,553 | -0.98(-2.26%) |
Jul 09, 2007 | 43.37 | 43.37 | 43.24 | 43.25 | 2,601 | -0.02(-0.05%) |
Jul 06, 2007 | 43.06 | 43.27 | 43.01 | 43.27 | 4,683 | +0.08(+0.20%) |
Jul 05, 2007 | 43.35 | 43.35 | 43.14 | 43.19 | 4,163 | -0.38(-0.88%) |
Jul 03, 2007 | 43.55 | 43.60 | 43.55 | 43.57 | 910 | +0.28(+0.64%) |