Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 40.57 | 40.80 | 40.41 | 40.80 | 188,698 | +0.08(+0.21%) |
Jul 30, 2008 | 40.56 | 40.73 | 40.41 | 40.72 | 238,925 | +0.01(+0.02%) |
Jul 29, 2008 | 40.71 | 40.77 | 40.50 | 40.71 | 151,547 | +0.01(+0.02%) |
Jul 28, 2008 | 40.60 | 40.73 | 40.54 | 40.70 | 173,056 | -0.14(-0.34%) |
Jul 25, 2008 | 40.74 | 41.08 | 40.72 | 40.84 | 432,603 | +0.09(+0.21%) |
Jul 24, 2008 | 40.76 | 40.95 | 40.52 | 40.75 | 147,433 | +0.10(+0.24%) |
Jul 23, 2008 | 40.69 | 40.82 | 40.65 | 40.66 | 445,157 | -0.11(-0.26%) |
Jul 22, 2008 | 40.54 | 40.80 | 40.46 | 40.77 | 236,819 | +0.14(+0.34%) |
Jul 21, 2008 | 40.64 | 40.71 | 40.41 | 40.63 | 113,856 | +0.20(+0.49%) |
Jul 18, 2008 | 40.02 | 40.43 | 39.88 | 40.43 | 112,148 | +0.64(+1.61%) |
Jul 17, 2008 | 39.85 | 40.22 | 39.74 | 39.79 | 96,331 | +0.12(+0.30%) |
Jul 16, 2008 | 39.63 | 39.79 | 39.54 | 39.67 | 58,124 | +0.13(+0.33%) |
Jul 15, 2008 | 39.85 | 39.89 | 39.42 | 39.54 | 342,931 | -0.62(-1.54%) |
Jul 14, 2008 | 40.48 | 40.48 | 39.93 | 40.16 | 94,739 | -0.10(-0.24%) |
Jul 11, 2008 | 40.11 | 40.33 | 40.08 | 40.26 | 713,403 | -0.05(-0.13%) |
Jul 10, 2008 | 40.16 | 40.45 | 40.12 | 40.31 | 227,989 | +0.05(+0.13%) |
Jul 09, 2008 | 40.32 | 40.50 | 40.22 | 40.26 | 181,596 | -0.14(-0.34%) |
Jul 08, 2008 | 40.48 | 40.50 | 40.26 | 40.40 | 391,193 | -0.11(-0.27%) |
Jul 07, 2008 | 40.66 | 40.66 | 40.29 | 40.51 | 235,723 | +0.04(+0.09%) |
Jul 04, 2008 | 40.57 | 40.66 | 40.41 | 40.47 | 95,744 | +0.00(+0.00%) |
Jul 03, 2008 | 40.57 | 40.66 | 40.41 | 40.47 | 95,744 | -0.02(-0.05%) |
Jul 02, 2008 | 40.42 | 40.63 | 40.22 | 40.49 | 188,129 | -0.03(-0.08%) |
Jul 01, 2008 | 40.16 | 40.85 | 40.13 | 40.52 | 2,202,630 | -0.33(-0.80%) |
Jun 30, 2008 | 40.80 | 40.89 | 40.65 | 40.85 | 195,328 | -0.04(-0.11%) |
Jun 27, 2008 | 40.85 | 40.93 | 40.67 | 40.89 | 134,036 | -0.11(-0.28%) |
Jun 26, 2008 | 40.92 | 41.11 | 40.76 | 41.00 | 220,712 | -0.32(-0.78%) |
Jun 25, 2008 | 41.12 | 41.34 | 41.06 | 41.33 | 213,594 | +0.14(+0.33%) |
Jun 24, 2008 | 41.32 | 41.55 | 41.06 | 41.19 | 406,612 | -0.17(-0.42%) |
Jun 23, 2008 | 41.54 | 41.56 | 41.32 | 41.36 | 86,836 | -0.15(-0.37%) |
Jun 20, 2008 | 41.63 | 41.66 | 41.39 | 41.52 | 93,073 | -0.16(-0.40%) |
Jun 19, 2008 | 41.81 | 41.81 | 41.56 | 41.68 | 199,213 | -0.27(-0.63%) |
Jun 18, 2008 | 41.85 | 42.08 | 41.74 | 41.95 | 154,557 | +0.09(+0.22%) |
Jun 17, 2008 | 41.73 | 42.06 | 41.70 | 41.85 | 200,895 | +0.07(+0.18%) |
Jun 16, 2008 | 41.98 | 42.18 | 41.76 | 41.78 | 140,823 | -0.59(-1.38%) |
Jun 13, 2008 | 42.19 | 42.37 | 41.87 | 42.37 | 135,491 | +0.19(+0.44%) |
Jun 12, 2008 | 42.12 | 42.30 | 42.02 | 42.18 | 94,755 | -0.07(-0.16%) |
Jun 11, 2008 | 42.37 | 42.58 | 42.15 | 42.25 | 152,887 | -0.01(-0.02%) |
Jun 10, 2008 | 42.21 | 42.26 | 42.09 | 42.26 | 120,477 | +0.02(+0.04%) |
Jun 09, 2008 | 42.27 | 42.31 | 41.98 | 42.24 | 108,328 | +0.13(+0.31%) |
Jun 06, 2008 | 42.14 | 42.32 | 42.06 | 42.11 | 99,081 | -0.12(-0.27%) |
Jun 05, 2008 | 42.15 | 42.24 | 42.10 | 42.22 | 113,071 | +0.18(+0.43%) |
Jun 04, 2008 | 42.12 | 42.12 | 41.91 | 42.04 | 105,870 | -0.04(-0.10%) |
Jun 03, 2008 | 42.28 | 42.28 | 41.85 | 42.08 | 184,516 | +0.03(+0.07%) |
Jun 02, 2008 | 42.41 | 42.44 | 41.64 | 42.05 | 861,713 | -0.63(-1.47%) |
May 30, 2008 | 42.68 | 42.68 | 42.61 | 42.68 | 123,216 | +0.00(+0.01%) |
May 29, 2008 | 42.69 | 42.76 | 42.58 | 42.68 | 175,440 | -0.04(-0.10%) |
May 28, 2008 | 42.41 | 42.73 | 42.41 | 42.72 | 169,606 | +0.21(+0.49%) |
May 27, 2008 | 42.74 | 42.74 | 42.38 | 42.51 | 151,326 | -0.24(-0.56%) |
May 26, 2008 | 42.89 | 42.94 | 42.45 | 42.75 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.89 | 42.94 | 42.45 | 42.75 | 923,720 | -0.26(-0.60%) |
May 22, 2008 | 43.02 | 43.12 | 42.90 | 43.01 | 118,827 | -0.07(-0.15%) |
May 21, 2008 | 43.17 | 43.17 | 43.03 | 43.07 | 223,867 | -0.08(-0.18%) |
May 20, 2008 | 43.24 | 43.24 | 43.05 | 43.15 | 113,357 | -0.08(-0.19%) |
May 19, 2008 | 43.17 | 43.27 | 43.10 | 43.23 | 135,507 | +0.17(+0.39%) |
May 16, 2008 | 42.90 | 43.08 | 42.84 | 43.06 | 182,431 | +0.06(+0.14%) |
May 15, 2008 | 43.09 | 43.13 | 42.69 | 43.00 | 337,270 | +0.11(+0.26%) |
May 14, 2008 | 42.99 | 43.08 | 42.63 | 42.89 | 352,192 | -0.06(-0.14%) |
May 13, 2008 | 43.01 | 43.04 | 42.89 | 42.95 | 136,791 | -0.01(-0.03%) |
May 12, 2008 | 42.98 | 42.99 | 42.80 | 42.96 | 211,490 | -0.06(-0.13%) |
May 09, 2008 | 42.96 | 43.02 | 42.80 | 43.02 | 130,582 | +0.09(+0.21%) |
May 08, 2008 | 43.09 | 43.10 | 42.91 | 42.93 | 137,203 | -0.09(-0.21%) |
May 07, 2008 | 43.11 | 43.12 | 42.85 | 43.02 | 151,055 | +0.03(+0.07%) |
May 06, 2008 | 43.14 | 43.14 | 42.88 | 42.99 | 279,334 | -0.31(-0.71%) |
May 05, 2008 | 43.24 | 43.32 | 43.24 | 43.30 | 280,510 | -0.07(-0.16%) |
May 02, 2008 | 43.59 | 43.62 | 43.28 | 43.37 | 308,114 | -0.44(-1.01%) |
May 01, 2008 | 43.11 | 43.81 | 43.10 | 43.81 | 985,981 | +0.66(+1.54%) |
Apr 30, 2008 | 43.11 | 43.44 | 42.80 | 43.14 | 260,951 | +0.04(+0.10%) |
Apr 29, 2008 | 43.22 | 43.22 | 42.98 | 43.10 | 332,341 | -0.13(-0.29%) |
Apr 28, 2008 | 43.09 | 43.24 | 42.80 | 43.23 | 1,370,813 | +0.25(+0.59%) |
Apr 25, 2008 | 42.92 | 42.98 | 42.84 | 42.98 | 201,502 | +0.20(+0.48%) |
Apr 24, 2008 | 42.82 | 42.82 | 42.54 | 42.77 | 263,238 | +0.02(+0.05%) |
Apr 23, 2008 | 42.76 | 42.88 | 42.49 | 42.75 | 232,541 | +0.17(+0.39%) |
Apr 22, 2008 | 42.64 | 42.72 | 42.38 | 42.58 | 178,402 | +0.06(+0.13%) |
Apr 21, 2008 | 42.58 | 42.58 | 42.48 | 42.53 | 162,035 | -0.07(-0.16%) |
Apr 18, 2008 | 42.51 | 42.61 | 42.29 | 42.60 | 284,505 | +0.29(+0.68%) |
Apr 17, 2008 | 42.31 | 42.31 | 42.19 | 42.31 | 142,236 | +0.04(+0.10%) |
Apr 16, 2008 | 42.23 | 42.33 | 42.08 | 42.27 | 194,734 | +0.18(+0.44%) |
Apr 15, 2008 | 42.06 | 42.24 | 41.99 | 42.08 | 136,476 | -0.00(-0.01%) |
Apr 14, 2008 | 42.06 | 42.11 | 41.94 | 42.09 | 125,712 | +0.15(+0.35%) |
Apr 11, 2008 | 42.19 | 42.21 | 41.93 | 41.94 | 137,037 | -0.34(-0.80%) |
Apr 10, 2008 | 42.11 | 42.81 | 42.08 | 42.28 | 406,888 | +0.15(+0.36%) |
Apr 09, 2008 | 42.15 | 42.24 | 42.05 | 42.13 | 182,730 | -0.37(-0.87%) |
Apr 08, 2008 | 42.21 | 42.50 | 42.11 | 42.50 | 196,163 | +0.14(+0.34%) |
Apr 07, 2008 | 42.06 | 42.38 | 42.02 | 42.35 | 269,765 | +0.33(+0.80%) |
Apr 04, 2008 | 41.93 | 42.68 | 41.81 | 42.02 | 327,213 | +0.16(+0.38%) |
Apr 03, 2008 | 42.00 | 42.00 | 41.54 | 41.86 | 226,115 | -0.07(-0.18%) |
Apr 02, 2008 | 41.90 | 42.00 | 41.82 | 41.93 | 211,962 | +0.02(+0.05%) |
Apr 01, 2008 | 41.66 | 41.91 | 41.66 | 41.91 | 2,273,532 | -0.09(-0.22%) |
Mar 31, 2008 | 41.72 | 42.02 | 41.56 | 42.00 | 567,259 | +0.18(+0.44%) |
Mar 28, 2008 | 41.80 | 41.82 | 41.72 | 41.82 | 106,673 | +0.02(+0.05%) |
Mar 27, 2008 | 41.98 | 41.98 | 41.76 | 41.80 | 225,071 | -0.14(-0.33%) |
Mar 26, 2008 | 41.98 | 42.05 | 41.89 | 41.93 | 344,457 | -0.10(-0.23%) |
Mar 25, 2008 | 41.93 | 42.04 | 41.81 | 42.03 | 207,405 | +0.11(+0.26%) |
Mar 24, 2008 | 41.71 | 41.98 | 41.62 | 41.92 | 241,256 | +0.32(+0.76%) |
Mar 21, 2008 | 41.39 | 41.61 | 41.37 | 41.61 | 127,954 | +0.00(+0.00%) |
Mar 20, 2008 | 41.39 | 41.61 | 41.37 | 41.61 | 127,954 | +0.20(+0.47%) |
Mar 19, 2008 | 41.48 | 41.53 | 41.32 | 41.41 | 174,441 | +0.04(+0.11%) |
Mar 18, 2008 | 41.05 | 42.15 | 40.97 | 41.37 | 107,334 | +0.60(+1.47%) |
Mar 17, 2008 | 40.86 | 40.86 | 40.54 | 40.77 | 126,739 | -0.19(-0.47%) |
Mar 14, 2008 | 41.21 | 41.28 | 40.87 | 40.96 | 85,842 | -0.25(-0.60%) |
Mar 13, 2008 | 41.38 | 41.38 | 40.76 | 41.21 | 184,123 | -0.29(-0.70%) |
Mar 12, 2008 | 41.39 | 41.50 | 41.39 | 41.50 | 122,300 | -0.01(-0.02%) |
Mar 11, 2008 | 41.34 | 41.58 | 41.30 | 41.51 | 83,301 | +0.10(+0.25%) |
Mar 10, 2008 | 41.48 | 41.52 | 41.39 | 41.40 | 61,648 | -0.10(-0.23%) |
Mar 07, 2008 | 41.38 | 41.50 | 41.38 | 41.50 | 101,615 | -0.09(-0.21%) |
Mar 06, 2008 | 41.69 | 41.69 | 41.50 | 41.58 | 48,233 | -0.11(-0.26%) |
Mar 05, 2008 | 41.50 | 41.71 | 41.50 | 41.69 | 168,649 | +0.12(+0.28%) |
Mar 04, 2008 | 41.63 | 41.69 | 41.50 | 41.58 | 68,704 | -0.05(-0.11%) |
Mar 03, 2008 | 41.80 | 41.80 | 41.50 | 41.62 | 122,937 | -0.26(-0.61%) |
Feb 29, 2008 | 41.88 | 41.91 | 41.58 | 41.88 | 167,737 | -0.16(-0.38%) |
Feb 28, 2008 | 41.93 | 42.12 | 41.58 | 42.04 | 141,028 | -0.06(-0.14%) |
Feb 27, 2008 | 42.14 | 42.14 | 41.93 | 42.10 | 174,563 | -0.01(-0.02%) |
Feb 26, 2008 | 41.85 | 42.13 | 41.80 | 42.11 | 184,369 | +0.27(+0.64%) |
Feb 25, 2008 | 41.63 | 41.90 | 41.59 | 41.84 | 186,408 | +0.13(+0.30%) |
Feb 22, 2008 | 41.69 | 41.75 | 41.56 | 41.71 | 110,779 | +0.07(+0.18%) |
Feb 21, 2008 | 41.67 | 41.71 | 41.50 | 41.64 | 128,359 | +0.14(+0.35%) |
Feb 20, 2008 | 41.65 | 41.65 | 41.29 | 41.50 | 151,407 | +0.11(+0.26%) |
Feb 19, 2008 | 41.61 | 41.71 | 41.28 | 41.39 | 236,724 | -0.21(-0.51%) |
Feb 18, 2008 | 41.61 | 41.61 | 41.43 | 41.60 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.61 | 41.61 | 41.43 | 41.60 | 114,376 | -0.10(-0.25%) |
Feb 14, 2008 | 41.96 | 41.96 | 41.48 | 41.71 | 112,155 | +0.20(+0.49%) |
Feb 13, 2008 | 41.71 | 41.74 | 41.50 | 41.50 | 139,642 | -0.11(-0.26%) |
Feb 12, 2008 | 41.39 | 41.84 | 41.39 | 41.61 | 195,984 | +0.16(+0.38%) |
Feb 11, 2008 | 41.39 | 41.81 | 41.39 | 41.45 | 171,247 | -0.33(-0.79%) |
Feb 08, 2008 | 41.93 | 41.93 | 41.71 | 41.78 | 184,963 | -0.32(-0.75%) |
Feb 07, 2008 | 42.11 | 42.28 | 41.71 | 42.10 | 133,698 | -0.18(-0.42%) |
Feb 06, 2008 | 42.44 | 42.46 | 42.23 | 42.28 | 232,610 | -0.09(-0.21%) |
Feb 05, 2008 | 42.49 | 42.49 | 42.15 | 42.37 | 152,514 | -0.35(-0.81%) |
Feb 04, 2008 | 42.26 | 42.75 | 42.26 | 42.71 | 103,244 | +0.01(+0.03%) |
Feb 01, 2008 | 42.78 | 42.80 | 42.15 | 42.70 | 191,126 | -0.27(-0.62%) |
Jan 31, 2008 | 42.64 | 42.97 | 42.48 | 42.97 | 175,955 | +0.09(+0.20%) |
Jan 30, 2008 | 42.77 | 42.91 | 42.55 | 42.88 | 62,858 | +0.17(+0.39%) |
Jan 29, 2008 | 42.49 | 42.74 | 42.49 | 42.71 | 90,212 | +0.11(+0.25%) |
Jan 28, 2008 | 42.80 | 42.80 | 42.37 | 42.61 | 76,404 | -0.26(-0.60%) |
Jan 25, 2008 | 42.63 | 43.24 | 42.18 | 42.87 | 100,568 | +0.07(+0.15%) |
Jan 24, 2008 | 42.26 | 42.80 | 42.10 | 42.80 | 144,114 | +0.53(+1.25%) |
Jan 23, 2008 | 42.08 | 42.41 | 41.29 | 42.27 | 137,024 | +0.08(+0.20%) |
Jan 22, 2008 | 42.02 | 42.52 | 40.54 | 42.19 | 442,777 | -0.30(-0.70%) |
Jan 21, 2008 | 42.35 | 43.00 | 42.16 | 42.48 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.35 | 43.00 | 42.16 | 42.48 | 194,463 | +0.33(+0.78%) |
Jan 17, 2008 | 42.37 | 42.37 | 42.15 | 42.15 | 72,722 | -0.30(-0.71%) |
Jan 16, 2008 | 42.51 | 42.54 | 42.33 | 42.45 | 47,637 | -0.05(-0.11%) |
Jan 15, 2008 | 42.56 | 42.56 | 42.41 | 42.50 | 45,943 | +0.11(+0.26%) |
Jan 14, 2008 | 42.43 | 42.62 | 42.31 | 42.39 | 47,211 | -0.15(-0.35%) |
Jan 11, 2008 | 42.51 | 42.80 | 42.28 | 42.54 | 164,824 | +0.09(+0.21%) |
Jan 10, 2008 | 42.22 | 42.66 | 42.13 | 42.45 | 356,247 | +0.31(+0.74%) |
Jan 09, 2008 | 42.80 | 42.80 | 42.12 | 42.14 | 118,749 | -0.47(-1.09%) |
Jan 08, 2008 | 43.23 | 43.23 | 42.58 | 42.60 | 96,771 | -0.25(-0.58%) |
Jan 07, 2008 | 43.23 | 43.23 | 42.71 | 42.85 | 407,578 | -0.26(-0.59%) |
Jan 04, 2008 | 43.46 | 43.47 | 42.95 | 43.11 | 111,730 | -0.05(-0.11%) |
Jan 03, 2008 | 43.28 | 43.43 | 43.13 | 43.15 | 148,928 | -0.08(-0.19%) |
Jan 02, 2008 | 43.26 | 43.84 | 43.15 | 43.24 | 142,222 | -0.53(-1.21%) |
Jan 01, 2008 | 43.54 | 43.77 | 43.40 | 43.77 | 89,105 | +0.00(+0.00%) |
Dec 31, 2007 | 43.54 | 43.77 | 43.40 | 43.77 | 89,105 | +0.10(+0.22%) |
Dec 28, 2007 | 44.06 | 44.16 | 43.56 | 43.67 | 203,523 | -0.43(-0.98%) |
Dec 27, 2007 | 43.97 | 44.15 | 43.97 | 44.10 | 52,700 | +0.04(+0.10%) |
Dec 26, 2007 | 44.12 | 44.19 | 43.97 | 44.06 | 111,283 | -0.20(-0.44%) |
Dec 24, 2007 | 44.33 | 44.44 | 43.97 | 44.25 | 153,630 | -0.16(-0.35%) |
Dec 21, 2007 | 44.53 | 44.53 | 44.06 | 44.41 | 86,495 | +0.14(+0.31%) |
Dec 20, 2007 | 44.06 | 44.30 | 44.06 | 44.27 | 72,031 | -0.10(-0.22%) |
Dec 19, 2007 | 43.94 | 44.37 | 43.94 | 44.37 | 55,232 | +0.22(+0.49%) |
Dec 18, 2007 | 44.07 | 44.32 | 44.07 | 44.15 | 122,431 | +0.04(+0.10%) |
Dec 17, 2007 | 44.54 | 44.54 | 43.94 | 44.10 | 43,467 | -0.24(-0.54%) |
Dec 14, 2007 | 44.54 | 44.54 | 43.97 | 44.34 | 35,900 | +0.07(+0.15%) |
Dec 13, 2007 | 44.21 | 44.44 | 43.99 | 44.28 | 102,409 | -0.02(-0.05%) |
Dec 12, 2007 | 44.54 | 45.08 | 44.10 | 44.30 | 67,663 | +0.24(+0.54%) |
Dec 11, 2007 | 44.40 | 44.53 | 43.82 | 44.06 | 69,730 | -0.04(-0.10%) |
Dec 10, 2007 | 43.77 | 44.17 | 43.77 | 44.10 | 54,081 | -0.07(-0.15%) |
Dec 07, 2007 | 43.71 | 44.53 | 43.71 | 44.17 | 62,343 | -0.02(-0.05%) |
Dec 06, 2007 | 44.15 | 44.21 | 43.45 | 44.19 | 76,404 | +0.39(+0.89%) |
Dec 05, 2007 | 44.18 | 44.54 | 43.57 | 43.80 | 622,696 | -0.55(-1.24%) |
Dec 04, 2007 | 44.76 | 44.76 | 44.32 | 44.35 | 37,500 | -0.14(-0.31%) |
Dec 03, 2007 | 44.76 | 44.76 | 43.93 | 44.49 | 72,059 | +0.17(+0.37%) |
Nov 30, 2007 | 44.32 | 44.54 | 44.11 | 44.33 | 80,176 | +0.18(+0.40%) |
Nov 29, 2007 | 44.21 | 44.21 | 43.50 | 44.15 | 46,487 | +0.22(+0.49%) |
Nov 28, 2007 | 43.27 | 43.97 | 43.27 | 43.93 | 26,810 | +0.41(+0.95%) |
Nov 27, 2007 | 43.67 | 44.10 | 43.24 | 43.52 | 59,144 | +0.07(+0.15%) |
Nov 26, 2007 | 42.58 | 43.89 | 42.58 | 43.45 | 159,749 | +0.47(+1.10%) |
Nov 23, 2007 | 43.11 | 43.67 | 42.98 | 42.98 | 7,019 | -0.08(-0.19%) |
Nov 21, 2007 | 43.76 | 43.76 | 42.15 | 43.06 | 321,151 | -0.83(-1.88%) |
Nov 20, 2007 | 44.21 | 44.49 | 43.63 | 43.89 | 60,939 | -0.43(-0.98%) |
Nov 19, 2007 | 44.63 | 44.63 | 44.23 | 44.32 | 38,333 | +0.00(+0.00%) |
Nov 16, 2007 | 44.76 | 44.76 | 44.12 | 44.32 | 42,335 | +0.01(+0.03%) |
Nov 15, 2007 | 44.32 | 44.47 | 44.18 | 44.31 | 35,670 | -0.01(-0.03%) |
Nov 14, 2007 | 44.65 | 44.65 | 44.19 | 44.32 | 17,814 | +0.11(+0.25%) |
Nov 13, 2007 | 44.73 | 44.73 | 44.13 | 44.21 | 35,001 | -0.17(-0.39%) |
Nov 12, 2007 | 44.77 | 44.77 | 44.28 | 44.39 | 95,167 | +0.17(+0.39%) |
Nov 09, 2007 | 44.14 | 44.21 | 43.67 | 44.21 | 88,371 | +0.20(+0.44%) |
Nov 08, 2007 | 44.69 | 44.69 | 43.63 | 44.02 | 278,462 | -0.56(-1.27%) |
Nov 07, 2007 | 44.24 | 44.80 | 44.24 | 44.58 | 27,270 | -0.06(-0.13%) |
Nov 06, 2007 | 44.41 | 44.82 | 44.41 | 44.64 | 80,316 | +0.23(+0.52%) |
Nov 05, 2007 | 46.06 | 46.06 | 44.10 | 44.41 | 31,700 | -0.02(-0.05%) |
Nov 02, 2007 | 44.53 | 44.54 | 44.29 | 44.43 | 74,333 | -0.11(-0.24%) |
Nov 01, 2007 | 44.63 | 44.71 | 44.32 | 44.54 | 67,659 | -0.59(-1.30%) |
Oct 31, 2007 | 45.02 | 45.19 | 44.77 | 45.13 | 27,616 | +0.28(+0.63%) |
Oct 30, 2007 | 44.89 | 44.89 | 44.63 | 44.84 | 24,164 | -0.09(-0.19%) |
Oct 29, 2007 | 44.97 | 44.97 | 44.78 | 44.93 | 45,796 | +0.13(+0.30%) |
Oct 26, 2007 | 44.63 | 44.80 | 44.58 | 44.80 | 24,854 | +0.10(+0.23%) |
Oct 25, 2007 | 44.75 | 44.75 | 44.60 | 44.69 | 38,202 | +0.07(+0.15%) |
Oct 24, 2007 | 44.58 | 44.65 | 44.45 | 44.63 | 51,089 | +0.00(+0.00%) |
Oct 23, 2007 | 44.40 | 44.63 | 44.30 | 44.63 | 62,136 | +0.37(+0.83%) |
Oct 22, 2007 | 44.67 | 44.67 | 44.26 | 44.26 | 148,666 | -0.41(-0.92%) |
Oct 19, 2007 | 44.87 | 45.16 | 44.32 | 44.67 | 92,513 | -0.20(-0.45%) |
Oct 18, 2007 | 45.29 | 45.30 | 44.87 | 44.87 | 30,377 | -0.02(-0.05%) |
Oct 17, 2007 | 45.20 | 45.47 | 44.89 | 44.89 | 34,980 | -0.56(-1.23%) |
Oct 16, 2007 | 45.41 | 45.49 | 45.23 | 45.45 | 139,461 | -0.17(-0.38%) |
Oct 15, 2007 | 45.71 | 45.71 | 45.41 | 45.63 | 56,612 | +0.22(+0.48%) |
Oct 12, 2007 | 45.37 | 45.45 | 45.37 | 45.41 | 169,608 | +0.05(+0.11%) |
Oct 11, 2007 | 45.40 | 45.41 | 45.19 | 45.36 | 51,319 | +0.07(+0.14%) |
Oct 10, 2007 | 45.40 | 45.40 | 45.26 | 45.30 | 48,788 | -0.04(-0.09%) |
Oct 09, 2007 | 45.33 | 45.34 | 45.19 | 45.33 | 33,599 | +0.03(+0.08%) |
Oct 08, 2007 | 45.29 | 45.36 | 45.13 | 45.30 | 42,804 | +0.15(+0.34%) |
Oct 05, 2007 | 45.18 | 45.19 | 44.98 | 45.15 | 52,700 | +0.03(+0.06%) |
Oct 04, 2007 | 45.17 | 45.17 | 44.88 | 45.12 | 40,503 | +0.19(+0.43%) |
Oct 03, 2007 | 45.19 | 45.40 | 44.90 | 44.93 | 81,237 | -0.24(-0.53%) |
Oct 02, 2007 | 44.55 | 45.19 | 44.55 | 45.17 | 165,926 | +0.09(+0.19%) |
Oct 01, 2007 | 45.40 | 45.41 | 44.90 | 45.08 | 115,757 | -0.11(-0.24%) |
Sep 28, 2007 | 45.40 | 45.40 | 45.02 | 45.19 | 107,472 | +0.00(+0.00%) |
Sep 27, 2007 | 45.41 | 45.43 | 43.96 | 45.19 | 113,225 | -0.14(-0.31%) |
Sep 26, 2007 | 45.50 | 45.50 | 45.25 | 45.33 | 58,223 | -0.17(-0.36%) |
Sep 25, 2007 | 44.76 | 45.50 | 44.76 | 45.50 | 385,474 | +0.11(+0.24%) |
Sep 24, 2007 | 44.62 | 45.39 | 44.60 | 45.39 | 104,710 | +0.30(+0.67%) |
Sep 21, 2007 | 45.62 | 45.80 | 44.37 | 45.08 | 241,870 | +0.11(+0.25%) |
Sep 20, 2007 | 46.08 | 46.08 | 44.76 | 44.97 | 944,469 | -1.13(-2.45%) |
Sep 19, 2007 | 45.30 | 46.10 | 45.28 | 46.10 | 197,685 | +0.86(+1.91%) |
Sep 18, 2007 | 45.08 | 45.35 | 44.75 | 45.23 | 72,262 | +0.32(+0.72%) |
Sep 17, 2007 | 44.76 | 44.97 | 44.48 | 44.91 | 46,256 | +0.20(+0.46%) |
Sep 14, 2007 | 44.30 | 44.73 | 43.98 | 44.71 | 78,015 | +0.42(+0.94%) |
Sep 13, 2007 | 44.43 | 44.43 | 43.98 | 44.29 | 25,084 | -0.16(-0.35%) |
Sep 12, 2007 | 44.32 | 44.54 | 44.05 | 44.45 | 73,642 | +0.20(+0.45%) |
Sep 11, 2007 | 44.10 | 44.32 | 43.89 | 44.25 | 55,462 | +0.36(+0.82%) |
Sep 10, 2007 | 44.10 | 44.10 | 43.72 | 43.89 | 23,013 | +0.19(+0.43%) |
Sep 07, 2007 | 44.28 | 44.28 | 43.65 | 43.70 | 116,677 | -0.50(-1.14%) |
Sep 06, 2007 | 44.10 | 44.21 | 44.10 | 44.20 | 37,741 | -0.03(-0.06%) |
Sep 05, 2007 | 44.17 | 44.27 | 43.99 | 44.23 | 33,139 | +0.02(+0.04%) |
Sep 04, 2007 | 44.31 | 44.31 | 43.89 | 44.21 | 31,068 | +0.03(+0.08%) |
Aug 31, 2007 | 44.10 | 44.18 | 43.89 | 44.18 | 26,005 | +0.40(+0.90%) |
Aug 30, 2007 | 43.77 | 43.90 | 43.55 | 43.78 | 98,727 | +0.09(+0.21%) |
Aug 29, 2007 | 43.45 | 43.84 | 43.31 | 43.69 | 42,114 | +0.17(+0.40%) |
Aug 28, 2007 | 43.67 | 43.84 | 43.45 | 43.52 | 128,414 | -0.15(-0.35%) |
Aug 27, 2007 | 43.45 | 43.67 | 43.41 | 43.67 | 27,155 | +0.28(+0.65%) |
Aug 24, 2007 | 43.32 | 43.39 | 43.09 | 43.39 | 26,695 | +0.11(+0.25%) |
Aug 23, 2007 | 43.09 | 43.37 | 43.02 | 43.28 | 136,699 | +0.26(+0.61%) |
Aug 22, 2007 | 42.84 | 43.11 | 42.63 | 43.02 | 121,280 | +0.33(+0.77%) |
Aug 21, 2007 | 43.13 | 43.39 | 42.61 | 42.69 | 77,555 | -0.22(-0.52%) |
Aug 20, 2007 | 43.45 | 43.45 | 42.91 | 42.91 | 113,456 | -0.41(-0.95%) |
Aug 17, 2007 | 43.02 | 43.45 | 42.84 | 43.32 | 69,040 | +0.43(+1.01%) |
Aug 16, 2007 | 43.45 | 43.45 | 42.58 | 42.89 | 35,210 | -0.06(-0.13%) |
Aug 15, 2007 | 42.74 | 43.04 | 42.71 | 42.94 | 20,942 | +0.24(+0.56%) |
Aug 14, 2007 | 43.16 | 43.16 | 42.66 | 42.71 | 28,536 | -0.33(-0.78%) |
Aug 13, 2007 | 43.03 | 43.04 | 42.76 | 43.04 | 49,018 | +0.31(+0.73%) |
Aug 10, 2007 | 42.67 | 42.74 | 42.48 | 42.73 | 43,265 | -0.09(-0.20%) |
Aug 09, 2007 | 42.85 | 42.98 | 42.59 | 42.81 | 29,457 | -0.04(-0.10%) |
Aug 08, 2007 | 43.02 | 43.67 | 42.58 | 42.86 | 69,730 | +0.50(+1.18%) |
Aug 07, 2007 | 43.13 | 43.13 | 42.06 | 42.36 | 161,554 | +0.30(+0.71%) |
Aug 06, 2007 | 42.91 | 42.91 | 41.74 | 42.06 | 69,960 | +0.08(+0.20%) |
Aug 03, 2007 | 42.06 | 42.15 | 41.98 | 41.98 | 40,963 | -0.17(-0.41%) |
Aug 02, 2007 | 42.15 | 42.29 | 42.15 | 42.15 | 66,278 | +0.24(+0.57%) |