Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 27.80 | 28.49 | 27.44 | 27.99 | 539,921 | -0.20(-0.72%) |
Jul 30, 2008 | 28.86 | 28.86 | 27.42 | 28.19 | 921,711 | -0.51(-1.79%) |
Jul 29, 2008 | 28.70 | 29.37 | 28.32 | 28.70 | 1,654,562 | +0.48(+1.71%) |
Jul 28, 2008 | 29.18 | 29.52 | 28.22 | 28.22 | 431,542 | -1.02(-3.49%) |
Jul 25, 2008 | 28.38 | 29.52 | 28.23 | 29.24 | 541,838 | +0.65(+2.29%) |
Jul 24, 2008 | 30.93 | 31.08 | 28.05 | 28.58 | 1,355,434 | -2.17(-7.05%) |
Jul 23, 2008 | 29.29 | 30.87 | 28.86 | 30.75 | 1,419,099 | +0.42(+1.39%) |
Jul 22, 2008 | 28.75 | 30.44 | 28.56 | 30.33 | 1,009,634 | +1.40(+4.84%) |
Jul 21, 2008 | 28.01 | 29.02 | 28.01 | 28.93 | 694,922 | +0.80(+2.84%) |
Jul 18, 2008 | 28.21 | 28.32 | 27.84 | 28.13 | 798,918 | -0.04(-0.13%) |
Jul 17, 2008 | 27.12 | 28.41 | 26.94 | 28.17 | 1,212,348 | +0.52(+1.88%) |
Jul 16, 2008 | 25.88 | 27.65 | 25.44 | 27.65 | 1,004,268 | +1.77(+6.82%) |
Jul 15, 2008 | 25.72 | 26.83 | 25.41 | 25.88 | 962,755 | -0.01(-0.05%) |
Jul 14, 2008 | 27.42 | 27.69 | 25.83 | 25.90 | 745,803 | -1.21(-4.46%) |
Jul 11, 2008 | 27.54 | 28.17 | 26.78 | 27.11 | 964,274 | -0.86(-3.06%) |
Jul 10, 2008 | 27.56 | 28.65 | 27.39 | 27.96 | 609,182 | +0.53(+1.91%) |
Jul 09, 2008 | 30.00 | 30.16 | 27.29 | 27.44 | 739,803 | -3.05(-10.00%) |
Jul 08, 2008 | 27.49 | 30.48 | 27.40 | 30.48 | 528,425 | +2.85(+10.32%) |
Jul 07, 2008 | 28.31 | 28.32 | 27.52 | 27.63 | 485,226 | -0.46(-1.65%) |
Jul 04, 2008 | 28.57 | 28.72 | 28.03 | 28.09 | 194,254 | +0.00(+0.00%) |
Jul 03, 2008 | 28.57 | 28.72 | 28.03 | 28.09 | 194,254 | -0.25(-0.88%) |
Jul 02, 2008 | 28.91 | 28.99 | 28.17 | 28.35 | 818,534 | -0.52(-1.80%) |
Jul 01, 2008 | 28.58 | 28.92 | 28.17 | 28.86 | 706,490 | +0.13(+0.47%) |
Jun 30, 2008 | 28.53 | 29.00 | 28.28 | 28.73 | 635,551 | +0.31(+1.10%) |
Jun 27, 2008 | 28.72 | 28.86 | 28.34 | 28.42 | 1,143,075 | -0.12(-0.43%) |
Jun 26, 2008 | 29.21 | 29.27 | 28.44 | 28.54 | 684,733 | -1.31(-4.40%) |
Jun 25, 2008 | 29.98 | 30.57 | 29.59 | 29.85 | 335,882 | -0.01(-0.02%) |
Jun 24, 2008 | 29.62 | 30.21 | 29.21 | 29.86 | 309,189 | +0.16(+0.53%) |
Jun 23, 2008 | 30.17 | 30.47 | 29.70 | 29.70 | 308,775 | -0.53(-1.76%) |
Jun 20, 2008 | 30.90 | 31.09 | 30.04 | 30.23 | 455,916 | -0.91(-2.92%) |
Jun 19, 2008 | 30.23 | 31.14 | 30.10 | 31.14 | 339,261 | +0.90(+2.99%) |
Jun 18, 2008 | 30.39 | 30.65 | 30.15 | 30.24 | 481,237 | -0.38(-1.24%) |
Jun 17, 2008 | 31.84 | 31.89 | 30.60 | 30.62 | 445,207 | -1.31(-4.09%) |
Jun 16, 2008 | 31.35 | 31.93 | 31.25 | 31.93 | 328,374 | +0.56(+1.77%) |
Jun 13, 2008 | 31.06 | 31.37 | 30.71 | 31.37 | 429,311 | +0.43(+1.40%) |
Jun 12, 2008 | 31.00 | 31.27 | 30.48 | 30.94 | 489,380 | +0.35(+1.16%) |
Jun 11, 2008 | 31.03 | 31.17 | 30.45 | 30.58 | 428,147 | -0.45(-1.44%) |
Jun 10, 2008 | 30.97 | 31.20 | 30.56 | 31.03 | 591,157 | -0.13(-0.43%) |
Jun 09, 2008 | 32.19 | 32.38 | 31.14 | 31.16 | 621,017 | -0.98(-3.04%) |
Jun 06, 2008 | 33.48 | 33.61 | 32.07 | 32.14 | 742,799 | -1.73(-5.10%) |
Jun 05, 2008 | 33.15 | 33.87 | 33.03 | 33.87 | 543,234 | +0.70(+2.12%) |
Jun 04, 2008 | 32.80 | 33.51 | 32.70 | 33.17 | 450,518 | +0.33(+1.00%) |
Jun 03, 2008 | 32.98 | 33.26 | 32.57 | 32.84 | 535,647 | -0.09(-0.28%) |
Jun 02, 2008 | 33.15 | 33.15 | 32.65 | 32.93 | 476,377 | -0.38(-1.14%) |
May 30, 2008 | 33.13 | 33.37 | 32.83 | 33.31 | 887,950 | +0.17(+0.52%) |
May 29, 2008 | 32.16 | 33.16 | 32.08 | 33.13 | 767,990 | +0.94(+2.92%) |
May 28, 2008 | 32.18 | 32.29 | 31.90 | 32.19 | 514,259 | +0.32(+1.02%) |
May 27, 2008 | 31.77 | 32.17 | 31.47 | 31.87 | 573,069 | +0.24(+0.77%) |
May 26, 2008 | 31.47 | 31.77 | 31.38 | 31.63 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.47 | 31.77 | 31.38 | 31.63 | 329,562 | +0.01(+0.04%) |
May 22, 2008 | 31.78 | 31.99 | 31.41 | 31.61 | 417,751 | -0.27(-0.84%) |
May 21, 2008 | 32.26 | 32.53 | 31.78 | 31.88 | 537,534 | -0.48(-1.47%) |
May 20, 2008 | 32.41 | 32.51 | 32.09 | 32.36 | 511,613 | -0.21(-0.66%) |
May 19, 2008 | 32.76 | 32.80 | 32.32 | 32.57 | 224,190 | -0.27(-0.84%) |
May 16, 2008 | 32.85 | 32.85 | 32.20 | 32.85 | 546,860 | +0.12(+0.35%) |
May 15, 2008 | 32.40 | 32.80 | 32.05 | 32.73 | 400,784 | +0.24(+0.73%) |
May 14, 2008 | 32.44 | 32.91 | 32.29 | 32.49 | 283,682 | +0.05(+0.17%) |
May 13, 2008 | 32.39 | 32.62 | 32.16 | 32.44 | 297,092 | -0.17(-0.52%) |
May 12, 2008 | 32.15 | 32.61 | 32.10 | 32.61 | 326,703 | +0.57(+1.79%) |
May 09, 2008 | 32.07 | 32.44 | 31.61 | 32.04 | 400,550 | -0.23(-0.72%) |
May 08, 2008 | 32.68 | 32.90 | 32.17 | 32.27 | 367,117 | -0.23(-0.70%) |
May 07, 2008 | 32.73 | 33.08 | 32.29 | 32.49 | 508,780 | -0.49(-1.48%) |
May 06, 2008 | 32.54 | 32.99 | 32.47 | 32.98 | 844,037 | +0.27(+0.82%) |
May 05, 2008 | 32.53 | 32.75 | 32.24 | 32.71 | 454,286 | +0.06(+0.19%) |
May 02, 2008 | 32.91 | 33.19 | 32.56 | 32.65 | 582,318 | -0.12(-0.37%) |
May 01, 2008 | 32.07 | 32.88 | 31.89 | 32.77 | 535,508 | +0.81(+2.54%) |
Apr 30, 2008 | 32.60 | 32.95 | 31.89 | 31.96 | 577,785 | -0.45(-1.39%) |
Apr 29, 2008 | 33.12 | 33.12 | 32.29 | 32.41 | 771,768 | -0.71(-2.14%) |
Apr 28, 2008 | 33.49 | 33.49 | 32.98 | 33.12 | 365,845 | -0.51(-1.51%) |
Apr 25, 2008 | 33.96 | 33.96 | 33.26 | 33.63 | 556,580 | -0.30(-0.88%) |
Apr 24, 2008 | 33.39 | 33.95 | 33.12 | 33.93 | 585,557 | +0.65(+1.96%) |
Apr 23, 2008 | 32.91 | 33.39 | 32.74 | 33.28 | 528,060 | +0.29(+0.87%) |
Apr 22, 2008 | 32.68 | 33.73 | 32.55 | 32.99 | 1,051,779 | +0.87(+2.72%) |
Apr 21, 2008 | 32.02 | 32.29 | 31.79 | 32.11 | 325,059 | -0.11(-0.34%) |
Apr 18, 2008 | 32.97 | 33.37 | 32.11 | 32.22 | 357,935 | -0.43(-1.33%) |
Apr 17, 2008 | 32.15 | 32.67 | 31.82 | 32.66 | 521,522 | +0.31(+0.94%) |
Apr 16, 2008 | 31.16 | 32.35 | 30.99 | 32.35 | 814,502 | +1.49(+4.83%) |
Apr 15, 2008 | 30.70 | 31.05 | 30.50 | 30.86 | 546,757 | +0.13(+0.42%) |
Apr 14, 2008 | 30.92 | 31.23 | 30.64 | 30.73 | 440,883 | -0.36(-1.16%) |
Apr 11, 2008 | 31.20 | 31.67 | 30.84 | 31.09 | 393,526 | -0.52(-1.64%) |
Apr 10, 2008 | 31.38 | 31.95 | 31.03 | 31.61 | 544,611 | +0.31(+0.98%) |
Apr 09, 2008 | 31.90 | 32.00 | 31.20 | 31.31 | 595,374 | -0.43(-1.37%) |
Apr 08, 2008 | 31.73 | 32.01 | 31.52 | 31.74 | 536,754 | -0.15(-0.46%) |
Apr 07, 2008 | 32.16 | 32.40 | 31.50 | 31.89 | 563,272 | -0.26(-0.80%) |
Apr 04, 2008 | 32.15 | 32.32 | 31.61 | 32.15 | 763,010 | +0.12(+0.38%) |
Apr 03, 2008 | 31.40 | 32.19 | 31.34 | 32.02 | 1,720,755 | +0.18(+0.58%) |
Apr 02, 2008 | 31.83 | 31.99 | 31.07 | 31.84 | 1,034,941 | +0.06(+0.19%) |
Apr 01, 2008 | 30.45 | 31.78 | 30.45 | 31.78 | 580,417 | +1.78(+5.93%) |
Mar 31, 2008 | 29.30 | 30.67 | 29.30 | 30.00 | 644,165 | +0.49(+1.66%) |
Mar 28, 2008 | 30.03 | 30.51 | 29.38 | 29.51 | 863,941 | -0.60(-1.99%) |
Mar 27, 2008 | 30.28 | 31.13 | 29.69 | 30.11 | 754,966 | -0.21(-0.71%) |
Mar 26, 2008 | 31.03 | 31.03 | 30.06 | 30.32 | 603,868 | -0.75(-2.42%) |
Mar 25, 2008 | 31.13 | 31.25 | 30.39 | 31.08 | 460,145 | -0.05(-0.18%) |
Mar 24, 2008 | 30.45 | 31.29 | 30.45 | 31.13 | 493,316 | +0.80(+2.64%) |
Mar 21, 2008 | 29.27 | 30.33 | 29.26 | 30.33 | 659,829 | +0.00(+0.00%) |
Mar 20, 2008 | 29.27 | 30.33 | 29.26 | 30.33 | 659,829 | +1.06(+3.63%) |
Mar 19, 2008 | 29.71 | 30.09 | 29.19 | 29.27 | 598,303 | -0.39(-1.32%) |
Mar 18, 2008 | 28.41 | 29.69 | 28.35 | 29.66 | 1,024,321 | +1.71(+6.12%) |
Mar 17, 2008 | 27.95 | 28.25 | 27.18 | 27.95 | 1,015,723 | -0.33(-1.17%) |
Mar 14, 2008 | 28.53 | 28.86 | 27.25 | 28.28 | 1,007,375 | -0.33(-1.15%) |
Mar 13, 2008 | 28.01 | 28.88 | 27.42 | 28.61 | 855,675 | +0.15(+0.52%) |
Mar 12, 2008 | 28.86 | 29.27 | 28.42 | 28.46 | 988,059 | -0.34(-1.19%) |
Mar 11, 2008 | 28.29 | 28.96 | 27.86 | 28.80 | 753,668 | +1.43(+5.22%) |
Mar 10, 2008 | 27.89 | 27.94 | 27.37 | 27.37 | 520,939 | -0.53(-1.90%) |
Mar 07, 2008 | 27.63 | 28.44 | 27.37 | 27.91 | 892,918 | +0.01(+0.04%) |
Mar 06, 2008 | 29.19 | 29.34 | 27.80 | 27.89 | 1,041,947 | -0.83(-2.89%) |
Mar 05, 2008 | 28.93 | 29.23 | 28.48 | 28.72 | 515,473 | -0.21(-0.74%) |
Mar 04, 2008 | 29.23 | 29.33 | 28.35 | 28.94 | 697,338 | -0.38(-1.31%) |
Mar 03, 2008 | 29.05 | 29.38 | 28.38 | 29.32 | 733,285 | +0.35(+1.20%) |
Feb 29, 2008 | 29.15 | 29.52 | 28.76 | 28.97 | 539,373 | -0.57(-1.94%) |
Feb 28, 2008 | 30.13 | 30.29 | 29.46 | 29.55 | 464,073 | -0.71(-2.36%) |
Feb 27, 2008 | 30.84 | 31.21 | 30.11 | 30.26 | 573,257 | -0.84(-2.69%) |
Feb 26, 2008 | 30.09 | 31.31 | 29.91 | 31.10 | 972,808 | +0.80(+2.64%) |
Feb 25, 2008 | 29.02 | 30.36 | 28.60 | 30.30 | 675,239 | +1.14(+3.92%) |
Feb 22, 2008 | 29.15 | 29.16 | 27.94 | 29.16 | 988,676 | +1.25(+4.49%) |
Feb 21, 2008 | 28.88 | 29.32 | 27.81 | 27.91 | 701,001 | -0.86(-2.99%) |
Feb 20, 2008 | 28.65 | 28.95 | 28.38 | 28.77 | 771,706 | -0.18(-0.63%) |
Feb 19, 2008 | 29.45 | 29.65 | 28.49 | 28.95 | 804,885 | -0.22(-0.75%) |
Feb 18, 2008 | 28.70 | 29.18 | 28.35 | 29.17 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.70 | 29.18 | 28.35 | 29.17 | 458,017 | +0.46(+1.60%) |
Feb 14, 2008 | 29.05 | 29.22 | 28.30 | 28.71 | 993,134 | -0.42(-1.43%) |
Feb 13, 2008 | 29.14 | 29.32 | 28.38 | 29.13 | 526,605 | +0.25(+0.87%) |
Feb 12, 2008 | 28.12 | 28.93 | 28.05 | 28.88 | 520,384 | +0.89(+3.19%) |
Feb 11, 2008 | 28.98 | 29.10 | 27.98 | 27.99 | 559,000 | -0.86(-2.97%) |
Feb 08, 2008 | 29.09 | 29.33 | 28.62 | 28.84 | 849,670 | -0.42(-1.42%) |
Feb 07, 2008 | 28.90 | 29.42 | 28.22 | 29.26 | 1,250,461 | +0.30(+1.03%) |
Feb 06, 2008 | 30.03 | 30.17 | 28.96 | 28.96 | 1,307,856 | -1.11(-3.68%) |
Feb 05, 2008 | 30.28 | 30.91 | 30.01 | 30.06 | 585,805 | -0.69(-2.24%) |
Feb 04, 2008 | 30.92 | 31.35 | 30.25 | 30.75 | 754,467 | -0.43(-1.37%) |
Feb 01, 2008 | 30.04 | 31.21 | 29.71 | 31.18 | 689,644 | +1.37(+4.61%) |
Jan 31, 2008 | 29.48 | 30.21 | 29.30 | 29.81 | 1,378,143 | +0.05(+0.18%) |
Jan 30, 2008 | 30.17 | 30.75 | 29.63 | 29.75 | 922,262 | -0.84(-2.74%) |
Jan 29, 2008 | 31.09 | 31.39 | 30.20 | 30.59 | 1,412,904 | -0.07(-0.24%) |
Jan 28, 2008 | 30.02 | 30.98 | 29.49 | 30.66 | 1,783,450 | +0.73(+2.43%) |
Jan 25, 2008 | 30.89 | 30.89 | 29.42 | 29.93 | 951,051 | -0.15(-0.49%) |
Jan 24, 2008 | 30.85 | 30.92 | 29.49 | 30.08 | 853,830 | -0.79(-2.55%) |
Jan 23, 2008 | 28.32 | 30.97 | 28.12 | 30.87 | 1,124,520 | +2.26(+7.90%) |
Jan 22, 2008 | 27.50 | 28.81 | 27.50 | 28.61 | 1,422,041 | +0.13(+0.45%) |
Jan 21, 2008 | 29.16 | 29.73 | 28.15 | 28.48 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.16 | 29.73 | 28.15 | 28.48 | 766,864 | -0.67(-2.31%) |
Jan 17, 2008 | 29.86 | 30.07 | 29.09 | 29.15 | 714,198 | -0.84(-2.79%) |
Jan 16, 2008 | 29.85 | 30.54 | 29.43 | 29.99 | 1,170,051 | +0.05(+0.16%) |
Jan 15, 2008 | 30.09 | 30.48 | 29.59 | 29.94 | 779,512 | -0.69(-2.25%) |
Jan 14, 2008 | 30.94 | 30.94 | 29.83 | 30.63 | 605,505 | +0.17(+0.56%) |
Jan 11, 2008 | 30.02 | 31.11 | 29.38 | 30.46 | 1,044,043 | +0.18(+0.59%) |
Jan 10, 2008 | 28.95 | 30.86 | 28.49 | 30.28 | 994,934 | +1.18(+4.05%) |
Jan 09, 2008 | 28.91 | 29.23 | 27.64 | 29.10 | 1,128,836 | -0.03(-0.10%) |
Jan 08, 2008 | 30.54 | 31.17 | 29.01 | 29.13 | 922,843 | -1.28(-4.20%) |
Jan 07, 2008 | 30.07 | 30.58 | 29.50 | 30.41 | 763,143 | +0.51(+1.70%) |
Jan 04, 2008 | 31.03 | 31.05 | 29.74 | 29.90 | 1,043,715 | -1.56(-4.95%) |
Jan 03, 2008 | 32.99 | 33.34 | 31.34 | 31.46 | 868,235 | -1.31(-3.99%) |
Jan 02, 2008 | 32.99 | 33.29 | 32.32 | 32.77 | 949,591 | -0.81(-2.40%) |
Jan 01, 2008 | 32.04 | 33.76 | 31.94 | 33.57 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 32.04 | 33.76 | 31.94 | 33.57 | 873,146 | +1.41(+4.37%) |
Dec 28, 2007 | 32.52 | 33.03 | 32.02 | 32.17 | 451,698 | -0.46(-1.40%) |
Dec 27, 2007 | 33.60 | 33.81 | 32.52 | 32.63 | 575,549 | -1.37(-4.04%) |
Dec 26, 2007 | 34.55 | 34.65 | 33.84 | 34.00 | 468,820 | -0.67(-1.94%) |
Dec 24, 2007 | 33.60 | 34.70 | 33.59 | 34.67 | 215,094 | +1.17(+3.50%) |
Dec 21, 2007 | 33.31 | 33.56 | 33.02 | 33.50 | 675,075 | +0.26(+0.79%) |
Dec 20, 2007 | 33.29 | 33.76 | 32.81 | 33.24 | 591,591 | +0.34(+1.02%) |
Dec 19, 2007 | 33.13 | 33.30 | 32.46 | 32.90 | 504,866 | +0.02(+0.06%) |
Dec 18, 2007 | 33.43 | 33.67 | 32.12 | 32.88 | 826,002 | -0.30(-0.90%) |
Dec 17, 2007 | 33.45 | 33.65 | 32.76 | 33.18 | 834,514 | -0.33(-0.98%) |
Dec 14, 2007 | 33.94 | 34.23 | 33.50 | 33.51 | 1,227,872 | -0.61(-1.79%) |
Dec 13, 2007 | 35.43 | 35.52 | 33.96 | 34.12 | 926,346 | -0.09(-0.25%) |
Dec 12, 2007 | 35.52 | 35.52 | 33.97 | 34.21 | 850,476 | -0.46(-1.34%) |
Dec 11, 2007 | 35.52 | 36.46 | 34.50 | 34.67 | 1,580,306 | -0.94(-2.64%) |
Dec 10, 2007 | 35.37 | 35.82 | 34.94 | 35.62 | 310,855 | +0.43(+1.22%) |
Dec 07, 2007 | 35.27 | 35.76 | 35.00 | 35.19 | 758,723 | -0.03(-0.09%) |
Dec 06, 2007 | 34.21 | 35.27 | 34.21 | 35.22 | 691,772 | +0.76(+2.20%) |
Dec 05, 2007 | 33.54 | 34.52 | 33.39 | 34.46 | 490,101 | +1.37(+4.15%) |
Dec 04, 2007 | 33.75 | 33.97 | 33.09 | 33.09 | 383,044 | -0.98(-2.87%) |
Dec 03, 2007 | 34.01 | 34.20 | 33.60 | 34.06 | 742,354 | -0.08(-0.23%) |
Nov 30, 2007 | 34.39 | 34.80 | 33.94 | 34.14 | 835,275 | +0.36(+1.07%) |
Nov 29, 2007 | 33.72 | 34.12 | 33.46 | 33.78 | 692,353 | -0.15(-0.43%) |
Nov 28, 2007 | 33.59 | 34.42 | 33.56 | 33.93 | 924,382 | +0.61(+1.83%) |
Nov 27, 2007 | 32.55 | 33.32 | 32.48 | 33.32 | 1,030,327 | +0.81(+2.50%) |
Nov 26, 2007 | 33.66 | 33.68 | 32.51 | 32.51 | 923,891 | -1.25(-3.69%) |
Nov 23, 2007 | 33.60 | 33.83 | 33.35 | 33.75 | 236,047 | +0.60(+1.81%) |
Nov 21, 2007 | 33.02 | 33.44 | 32.79 | 33.15 | 1,327,070 | -0.25(-0.75%) |
Nov 20, 2007 | 34.45 | 35.10 | 33.06 | 33.40 | 816,016 | -1.17(-3.39%) |
Nov 19, 2007 | 35.23 | 35.41 | 34.58 | 34.58 | 637,098 | -0.98(-2.75%) |
Nov 16, 2007 | 36.04 | 36.21 | 35.02 | 35.55 | 564,254 | -0.56(-1.56%) |
Nov 15, 2007 | 35.60 | 36.18 | 35.16 | 36.12 | 809,469 | +0.41(+1.15%) |
Nov 14, 2007 | 36.54 | 36.90 | 35.57 | 35.71 | 516,619 | -0.74(-2.03%) |
Nov 13, 2007 | 35.64 | 36.59 | 35.64 | 36.45 | 556,724 | +1.02(+2.88%) |
Nov 12, 2007 | 35.95 | 36.47 | 35.38 | 35.43 | 470,621 | -0.35(-0.99%) |
Nov 09, 2007 | 35.35 | 36.35 | 34.86 | 35.78 | 1,191,859 | +0.16(+0.46%) |
Nov 08, 2007 | 35.73 | 36.01 | 35.34 | 35.62 | 915,870 | -0.02(-0.07%) |
Nov 07, 2007 | 36.84 | 36.92 | 35.64 | 35.64 | 720,910 | -1.53(-4.12%) |
Nov 06, 2007 | 37.30 | 37.55 | 36.70 | 37.17 | 565,564 | -0.01(-0.03%) |
Nov 05, 2007 | 37.26 | 37.58 | 37.05 | 37.19 | 618,273 | -0.53(-1.39%) |
Nov 02, 2007 | 38.84 | 38.84 | 37.29 | 37.71 | 898,191 | -0.69(-1.80%) |
Nov 01, 2007 | 39.12 | 39.38 | 38.39 | 38.40 | 459,981 | -1.33(-3.35%) |
Oct 31, 2007 | 39.07 | 39.73 | 38.87 | 39.73 | 560,326 | +1.01(+2.60%) |
Oct 30, 2007 | 38.55 | 38.96 | 38.54 | 38.72 | 351,779 | +0.09(+0.24%) |
Oct 29, 2007 | 39.13 | 39.38 | 38.52 | 38.63 | 250,452 | -0.45(-1.14%) |
Oct 26, 2007 | 39.10 | 39.40 | 38.62 | 39.08 | 282,045 | +0.21(+0.53%) |
Oct 25, 2007 | 38.54 | 39.28 | 38.41 | 38.87 | 495,011 | +0.07(+0.17%) |
Oct 24, 2007 | 38.35 | 38.80 | 37.72 | 38.80 | 475,041 | +0.39(+1.02%) |
Oct 23, 2007 | 38.79 | 39.10 | 37.85 | 38.41 | 626,294 | +0.56(+1.48%) |
Oct 22, 2007 | 37.37 | 38.13 | 37.36 | 37.85 | 581,606 | +0.12(+0.32%) |
Oct 19, 2007 | 39.21 | 39.22 | 37.72 | 37.73 | 639,063 | -1.46(-3.73%) |
Oct 18, 2007 | 38.97 | 39.60 | 38.79 | 39.19 | 335,082 | -0.10(-0.25%) |
Oct 17, 2007 | 40.00 | 40.24 | 38.55 | 39.29 | 815,034 | -0.56(-1.41%) |
Oct 16, 2007 | 40.94 | 40.98 | 39.82 | 39.85 | 459,981 | -1.09(-2.67%) |
Oct 15, 2007 | 41.79 | 41.79 | 40.48 | 40.94 | 657,233 | -0.60(-1.44%) |
Oct 12, 2007 | 41.63 | 41.72 | 41.36 | 41.54 | 513,018 | +0.16(+0.38%) |
Oct 11, 2007 | 41.78 | 42.14 | 40.94 | 41.38 | 648,229 | -0.25(-0.60%) |
Oct 10, 2007 | 41.71 | 41.83 | 41.28 | 41.63 | 311,674 | +0.10(+0.24%) |
Oct 09, 2007 | 41.58 | 41.62 | 40.94 | 41.53 | 643,319 | +0.24(+0.58%) |
Oct 08, 2007 | 41.42 | 42.14 | 41.00 | 41.30 | 629,241 | -0.42(-1.01%) |
Oct 05, 2007 | 40.66 | 41.83 | 40.66 | 41.72 | 919,799 | +1.02(+2.51%) |
Oct 04, 2007 | 40.01 | 40.70 | 39.84 | 40.70 | 550,504 | +0.86(+2.16%) |
Oct 03, 2007 | 39.28 | 40.11 | 39.11 | 39.84 | 725,330 | +0.39(+0.99%) |
Oct 02, 2007 | 38.58 | 39.63 | 38.58 | 39.45 | 770,182 | +0.98(+2.56%) |
Oct 01, 2007 | 37.57 | 38.52 | 37.57 | 38.46 | 704,868 | +1.42(+3.84%) |
Sep 28, 2007 | 36.90 | 37.08 | 36.57 | 37.04 | 507,289 | +0.02(+0.05%) |
Sep 27, 2007 | 37.02 | 37.41 | 36.68 | 37.02 | 517,765 | +0.00(+0.00%) |
Sep 26, 2007 | 37.21 | 37.29 | 36.79 | 37.02 | 409,236 | -0.38(-1.01%) |
Sep 25, 2007 | 37.57 | 37.58 | 37.14 | 37.40 | 329,189 | -0.48(-1.26%) |
Sep 24, 2007 | 37.25 | 37.92 | 37.08 | 37.88 | 335,409 | +0.79(+2.12%) |
Sep 21, 2007 | 37.30 | 37.50 | 37.09 | 37.09 | 339,829 | -0.11(-0.30%) |
Sep 20, 2007 | 37.50 | 37.53 | 37.03 | 37.20 | 286,792 | -0.46(-1.22%) |
Sep 19, 2007 | 36.98 | 37.89 | 36.90 | 37.66 | 519,075 | +0.99(+2.70%) |
Sep 18, 2007 | 35.89 | 36.67 | 35.55 | 36.67 | 459,653 | +1.03(+2.90%) |
Sep 17, 2007 | 35.28 | 35.68 | 34.93 | 35.63 | 443,775 | +0.32(+0.92%) |
Sep 14, 2007 | 34.83 | 35.35 | 34.75 | 35.31 | 251,925 | +0.07(+0.21%) |
Sep 13, 2007 | 34.70 | 35.35 | 34.30 | 35.24 | 870,527 | +0.54(+1.57%) |
Sep 12, 2007 | 34.86 | 35.01 | 34.58 | 34.69 | 252,416 | -0.32(-0.91%) |
Sep 11, 2007 | 35.03 | 35.24 | 34.75 | 35.01 | 369,294 | +0.19(+0.54%) |
Sep 10, 2007 | 35.46 | 35.53 | 34.73 | 34.82 | 691,117 | -0.34(-0.97%) |
Sep 07, 2007 | 36.05 | 36.15 | 35.13 | 35.16 | 700,939 | -1.37(-3.76%) |
Sep 06, 2007 | 36.87 | 36.87 | 36.27 | 36.54 | 392,048 | -0.25(-0.68%) |
Sep 05, 2007 | 37.25 | 37.25 | 36.60 | 36.79 | 598,794 | -0.65(-1.73%) |
Sep 04, 2007 | 37.20 | 37.65 | 37.11 | 37.44 | 727,130 | +0.09(+0.25%) |
Aug 31, 2007 | 36.56 | 37.84 | 36.24 | 37.34 | 1,179,254 | +1.36(+3.79%) |
Aug 30, 2007 | 35.58 | 36.26 | 35.57 | 35.98 | 601,577 | -0.03(-0.08%) |
Aug 29, 2007 | 35.87 | 36.25 | 35.68 | 36.01 | 818,799 | +0.19(+0.53%) |
Aug 28, 2007 | 36.89 | 36.89 | 35.78 | 35.82 | 582,915 | -1.09(-2.96%) |
Aug 27, 2007 | 37.51 | 37.66 | 36.90 | 36.92 | 460,799 | -0.65(-1.72%) |
Aug 24, 2007 | 38.03 | 38.25 | 37.25 | 37.56 | 367,166 | -0.46(-1.21%) |
Aug 23, 2007 | 38.95 | 39.10 | 37.88 | 38.02 | 378,297 | -0.59(-1.52%) |
Aug 22, 2007 | 38.52 | 39.05 | 38.02 | 38.61 | 1,027,837 | +0.39(+1.02%) |
Aug 21, 2007 | 37.80 | 38.32 | 37.53 | 38.22 | 474,386 | +0.22(+0.58%) |
Aug 20, 2007 | 37.51 | 38.48 | 37.37 | 38.00 | 540,682 | +0.24(+0.65%) |
Aug 17, 2007 | 37.87 | 38.30 | 37.31 | 37.75 | 1,026,691 | +0.31(+0.82%) |
Aug 16, 2007 | 36.73 | 37.69 | 36.02 | 37.45 | 1,184,001 | +1.03(+2.82%) |
Aug 15, 2007 | 36.78 | 37.84 | 36.30 | 36.42 | 939,769 | -0.49(-1.32%) |
Aug 14, 2007 | 38.83 | 38.85 | 36.89 | 36.91 | 532,334 | -2.05(-5.27%) |
Aug 13, 2007 | 39.20 | 39.48 | 38.34 | 38.96 | 395,158 | -0.08(-0.20%) |
Aug 10, 2007 | 40.03 | 40.40 | 38.95 | 39.04 | 617,291 | -1.37(-3.40%) |
Aug 09, 2007 | 39.52 | 40.87 | 39.26 | 40.42 | 951,228 | -0.01(-0.03%) |
Aug 08, 2007 | 39.05 | 40.76 | 38.96 | 40.43 | 875,765 | +1.69(+4.37%) |
Aug 07, 2007 | 38.62 | 38.99 | 37.72 | 38.74 | 761,015 | +0.02(+0.06%) |
Aug 06, 2007 | 38.05 | 38.79 | 37.18 | 38.71 | 880,021 | +1.14(+3.04%) |
Aug 03, 2007 | 37.39 | 38.73 | 37.27 | 37.57 | 936,004 | -1.16(-3.00%) |
Aug 02, 2007 | 39.61 | 39.81 | 38.61 | 38.73 | 1,361,119 | -0.53(-1.35%) |