Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 28.54 | 28.69 | 28.20 | 28.20 | 7,220 | -0.12(-0.43%) |
Jul 30, 2008 | 28.52 | 28.52 | 27.70 | 28.33 | 25,649 | +0.43(+1.54%) |
Jul 29, 2008 | 27.90 | 27.90 | 27.09 | 27.90 | 9,149 | +1.15(+4.28%) |
Jul 28, 2008 | 27.35 | 27.84 | 26.75 | 26.75 | 9,539 | -0.85(-3.06%) |
Jul 25, 2008 | 28.59 | 28.59 | 27.60 | 27.60 | 19,792 | -0.33(-1.18%) |
Jul 24, 2008 | 29.98 | 29.98 | 27.93 | 27.93 | 6,699 | -1.38(-4.70%) |
Jul 23, 2008 | 28.67 | 29.41 | 28.67 | 29.30 | 40,026 | +0.88(+3.08%) |
Jul 22, 2008 | 27.04 | 28.43 | 27.03 | 28.43 | 35,804 | +1.02(+3.71%) |
Jul 21, 2008 | 28.42 | 28.42 | 27.37 | 27.41 | 30,159 | -0.06(-0.22%) |
Jul 18, 2008 | 27.20 | 27.50 | 26.87 | 27.47 | 30,603 | +0.28(+1.02%) |
Jul 17, 2008 | 27.04 | 27.41 | 26.58 | 27.20 | 133,737 | +0.52(+1.96%) |
Jul 16, 2008 | 25.46 | 26.67 | 25.23 | 26.67 | 54,122 | +1.31(+5.15%) |
Jul 15, 2008 | 26.14 | 26.24 | 25.12 | 25.37 | 10,877 | -0.85(-3.23%) |
Jul 14, 2008 | 27.06 | 27.06 | 26.21 | 26.21 | 45,797 | -0.55(-2.04%) |
Jul 11, 2008 | 26.25 | 27.26 | 26.25 | 26.76 | 123,059 | -0.66(-2.41%) |
Jul 10, 2008 | 27.98 | 27.98 | 27.42 | 27.42 | 26,482 | -1.08(-3.79%) |
Jul 09, 2008 | 28.96 | 29.09 | 28.50 | 28.50 | 18,977 | -0.34(-1.19%) |
Jul 08, 2008 | 27.86 | 28.84 | 26.82 | 28.84 | 31,884 | +1.01(+3.62%) |
Jul 07, 2008 | 28.63 | 28.63 | 27.60 | 27.83 | 22,599 | -0.36(-1.28%) |
Jul 04, 2008 | 28.83 | 28.83 | 28.20 | 28.20 | 14,602 | +0.00(+0.00%) |
Jul 03, 2008 | 28.83 | 28.83 | 28.20 | 28.20 | 14,602 | -0.15(-0.52%) |
Jul 02, 2008 | 28.62 | 28.88 | 28.32 | 28.34 | 11,912 | +0.01(+0.03%) |
Jul 01, 2008 | 28.05 | 28.33 | 28.00 | 28.33 | 2,280 | -0.05(-0.16%) |
Jun 30, 2008 | 28.88 | 28.88 | 28.38 | 28.38 | 14,870 | -0.64(-2.20%) |
Jun 27, 2008 | 29.13 | 29.29 | 28.90 | 29.02 | 7,707 | -0.19(-0.66%) |
Jun 26, 2008 | 29.75 | 29.79 | 29.21 | 29.21 | 7,667 | -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 | 30.19 | 30.19 | 23,003 | -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 | 11,303 | +0.35(+1.11%) |
Jun 18, 2008 | 31.25 | 31.43 | 31.12 | 31.22 | 19,483 | -0.52(-1.62%) |
Jun 17, 2008 | 32.45 | 32.45 | 31.69 | 31.73 | 9,794 | -0.45(-1.41%) |
Jun 16, 2008 | 31.92 | 32.23 | 31.92 | 32.18 | 7,896 | +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 | 31.82 | 32.09 | 16,424 | +0.33(+1.04%) |
Jun 09, 2008 | 32.12 | 32.26 | 31.76 | 31.76 | 20,044 | -0.47(-1.45%) |
Jun 06, 2008 | 32.81 | 32.84 | 31.93 | 32.23 | 50,650 | -0.96(-2.88%) |
Jun 05, 2008 | 32.95 | 33.19 | 32.94 | 33.19 | 5,763 | +0.52(+1.58%) |
Jun 04, 2008 | 32.79 | 33.02 | 32.63 | 32.67 | 11,511 | -0.11(-0.33%) |
Jun 03, 2008 | 32.91 | 32.91 | 32.60 | 32.78 | 8,777 | +0.12(+0.35%) |
Jun 02, 2008 | 32.77 | 32.78 | 32.42 | 32.66 | 5,253 | -0.27(-0.82%) |
May 30, 2008 | 33.21 | 33.21 | 32.83 | 32.93 | 9,233 | -0.11(-0.33%) |
May 29, 2008 | 32.49 | 33.11 | 32.49 | 33.04 | 5,705 | +0.55(+1.68%) |
May 28, 2008 | 32.40 | 32.49 | 32.35 | 32.49 | 3,999 | -0.20(-0.61%) |
May 27, 2008 | 32.57 | 32.83 | 32.56 | 32.69 | 4,378 | +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 | 18,121 | -0.58(-1.76%) |
May 20, 2008 | 33.29 | 33.31 | 33.06 | 33.15 | 6,574 | -0.36(-1.08%) |
May 19, 2008 | 33.56 | 33.74 | 33.38 | 33.51 | 17,624 | +0.02(+0.07%) |
May 16, 2008 | 33.53 | 33.53 | 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 | 30,977 | +0.33(+0.99%) |
May 13, 2008 | 33.13 | 33.30 | 33.02 | 33.07 | 15,103 | -0.07(-0.22%) |
May 12, 2008 | 33.05 | 33.25 | 32.98 | 33.14 | 21,219 | +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 | 33.38 | 8,682 | -0.35(-1.05%) |
May 07, 2008 | 34.87 | 34.87 | 33.73 | 33.73 | 4,888 | -1.03(-2.96%) |
May 06, 2008 | 34.21 | 34.84 | 34.08 | 34.76 | 14,461 | +0.17(+0.49%) |
May 05, 2008 | 34.98 | 34.98 | 34.48 | 34.59 | 10,002 | -0.38(-1.10%) |
May 02, 2008 | 35.11 | 35.37 | 34.89 | 34.98 | 13,476 | +0.23(+0.66%) |
May 01, 2008 | 33.83 | 34.86 | 33.78 | 34.74 | 28,677 | +0.80(+2.35%) |
Apr 30, 2008 | 34.14 | 34.29 | 33.85 | 33.95 | 17,323 | -0.16(-0.47%) |
Apr 29, 2008 | 34.33 | 34.33 | 34.01 | 34.11 | 8,026 | -0.02(-0.07%) |
Apr 28, 2008 | 34.11 | 34.29 | 33.75 | 34.13 | 3,483 | +0.03(+0.09%) |
Apr 25, 2008 | 34.07 | 34.21 | 33.61 | 34.10 | 18,642 | +0.12(+0.36%) |
Apr 24, 2008 | 33.25 | 34.07 | 33.20 | 33.98 | 14,677 | +0.98(+2.96%) |
Apr 23, 2008 | 33.36 | 33.36 | 32.81 | 33.00 | 23,278 | -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 | 183,667 | +0.60(+1.78%) |
Apr 17, 2008 | 33.49 | 33.91 | 33.49 | 33.88 | 9,959 | +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 | 32.75 | 32.58 | 32.63 | 4,040 | -0.30(-0.91%) |
Apr 11, 2008 | 33.17 | 33.39 | 32.93 | 32.93 | 2,862 | -0.62(-1.85%) |
Apr 10, 2008 | 33.38 | 33.58 | 33.35 | 33.55 | 9,366 | +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 | 34.21 | 10,667 | +0.16(+0.47%) |
Apr 04, 2008 | 34.05 | 34.31 | 33.85 | 34.04 | 8,065 | -0.02(-0.07%) |
Apr 03, 2008 | 34.01 | 34.19 | 33.83 | 34.07 | 6,634 | -0.37(-1.09%) |
Apr 02, 2008 | 34.40 | 34.60 | 34.03 | 34.44 | 51,126 | +0.48(+1.40%) |
Apr 01, 2008 | 34.08 | 34.08 | 33.37 | 33.97 | 5,203 | +1.32(+4.05%) |
Mar 31, 2008 | 32.26 | 32.90 | 32.12 | 32.65 | 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 | 32.55 | 32.56 | 6,244 | -0.26(-0.80%) |
Mar 26, 2008 | 33.03 | 33.03 | 32.72 | 32.82 | 12,488 | -0.61(-1.83%) |
Mar 25, 2008 | 33.21 | 33.44 | 32.96 | 33.44 | 25,368 | +0.11(+0.32%) |
Mar 24, 2008 | 33.54 | 33.73 | 33.33 | 33.33 | 31,872 | +0.18(+0.56%) |
Mar 21, 2008 | 32.30 | 33.15 | 32.28 | 33.15 | 7,545 | +0.00(+0.00%) |
Mar 20, 2008 | 32.30 | 33.15 | 32.28 | 33.15 | 7,545 | +1.13(+3.53%) |
Mar 19, 2008 | 32.90 | 33.04 | 31.95 | 32.02 | 45,662 | -0.42(-1.28%) |
Mar 18, 2008 | 31.83 | 32.43 | 31.44 | 32.43 | 22,766 | +1.44(+4.64%) |
Mar 17, 2008 | 30.75 | 31.00 | 30.06 | 30.99 | 16,261 | -0.06(-0.19%) |
Mar 14, 2008 | 31.90 | 31.90 | 30.95 | 31.05 | 57,891 | -0.99(-3.10%) |
Mar 13, 2008 | 31.10 | 32.05 | 31.04 | 32.05 | 34,214 | +0.12(+0.39%) |
Mar 12, 2008 | 32.39 | 32.93 | 31.92 | 31.92 | 20,684 | -0.71(-2.19%) |
Mar 11, 2008 | 32.55 | 32.64 | 31.79 | 32.64 | 25,758 | +1.26(+4.02%) |
Mar 10, 2008 | 32.02 | 32.10 | 31.36 | 31.38 | 46,052 | -0.36(-1.14%) |
Mar 07, 2008 | 31.67 | 32.28 | 31.39 | 31.74 | 24,587 | -0.01(-0.02%) |
Mar 06, 2008 | 32.28 | 32.28 | 31.75 | 31.75 | 22,766 | -0.75(-2.32%) |
Mar 05, 2008 | 32.96 | 33.21 | 32.38 | 32.50 | 33,824 | -0.31(-0.94%) |
Mar 04, 2008 | 32.62 | 32.81 | 32.18 | 32.81 | 44,882 | -0.12(-0.35%) |
Mar 03, 2008 | 33.20 | 33.20 | 32.42 | 32.92 | 5,333 | -0.26(-0.78%) |
Feb 29, 2008 | 33.55 | 33.67 | 33.08 | 33.18 | 16,521 | -1.21(-3.52%) |
Feb 28, 2008 | 34.79 | 34.82 | 34.38 | 34.39 | 4,423 | -0.92(-2.61%) |
Feb 27, 2008 | 34.98 | 35.55 | 34.89 | 35.31 | 29,661 | +0.34(+0.97%) |
Feb 26, 2008 | 34.74 | 35.11 | 34.59 | 34.98 | 37,499 | +0.30(+0.86%) |
Feb 25, 2008 | 33.79 | 34.82 | 33.78 | 34.68 | 38,507 | +0.69(+2.04%) |
Feb 22, 2008 | 33.60 | 33.98 | 33.14 | 33.98 | 22,636 | +0.42(+1.26%) |
Feb 21, 2008 | 34.17 | 34.17 | 33.56 | 33.56 | 46,833 | -0.23(-0.67%) |
Feb 20, 2008 | 33.38 | 33.98 | 33.25 | 33.79 | 37,336 | +0.22(+0.65%) |
Feb 19, 2008 | 33.46 | 33.84 | 33.32 | 33.57 | 59,842 | +0.13(+0.39%) |
Feb 18, 2008 | 32.88 | 33.44 | 32.65 | 33.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.88 | 33.44 | 32.65 | 33.44 | 21,205 | +0.22(+0.67%) |
Feb 14, 2008 | 33.30 | 33.56 | 33.11 | 33.21 | 28,750 | -0.03(-0.09%) |
Feb 13, 2008 | 33.19 | 33.31 | 33.15 | 33.25 | 15,350 | +0.13(+0.39%) |
Feb 12, 2008 | 32.85 | 33.40 | 32.62 | 33.11 | 28,360 | +0.61(+1.88%) |
Feb 11, 2008 | 33.52 | 33.52 | 32.35 | 32.50 | 36,165 | -1.50(-4.42%) |
Feb 08, 2008 | 34.28 | 34.40 | 33.82 | 34.01 | 68,819 | -0.41(-1.18%) |
Feb 07, 2008 | 34.54 | 34.68 | 34.14 | 34.41 | 14,700 | -0.21(-0.60%) |
Feb 06, 2008 | 35.01 | 35.14 | 34.57 | 34.62 | 20,944 | -0.17(-0.49%) |
Feb 05, 2008 | 35.36 | 35.36 | 34.79 | 34.79 | 21,985 | -1.45(-3.99%) |
Feb 04, 2008 | 36.44 | 36.44 | 36.11 | 36.24 | 44,361 | -0.21(-0.57%) |
Feb 01, 2008 | 36.17 | 36.44 | 35.86 | 36.44 | 4,032 | +0.68(+1.91%) |
Jan 31, 2008 | 34.58 | 36.21 | 34.58 | 35.76 | 15,220 | +0.53(+1.51%) |
Jan 30, 2008 | 35.81 | 36.53 | 35.23 | 35.23 | 38,117 | -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 | 34.31 | 35.11 | 12,749 | +0.93(+2.72%) |
Jan 25, 2008 | 35.72 | 35.72 | 34.18 | 34.18 | 7,935 | -1.08(-3.05%) |
Jan 24, 2008 | 35.35 | 35.49 | 35.03 | 35.25 | 27,319 | +0.22(+0.61%) |
Jan 23, 2008 | 32.47 | 35.13 | 32.47 | 35.04 | 13,269 | +0.88(+2.59%) |
Jan 22, 2008 | 32.35 | 34.79 | 27.32 | 34.15 | 32,627 | +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 | 23,546 | -1.18(-3.37%) |
Jan 17, 2008 | 36.63 | 36.63 | 35.14 | 35.17 | 28,360 | -1.73(-4.69%) |
Jan 16, 2008 | 36.87 | 37.41 | 36.67 | 36.90 | 88,332 | +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 | 23,676 | +0.38(+1.01%) |
Jan 11, 2008 | 37.05 | 37.50 | 36.91 | 37.13 | 5,593 | -0.29(-0.78%) |
Jan 10, 2008 | 36.62 | 37.67 | 36.62 | 37.43 | 41,499 | +0.69(+1.88%) |
Jan 09, 2008 | 36.18 | 36.75 | 35.83 | 36.74 | 37,076 | +0.58(+1.59%) |
Jan 08, 2008 | 37.39 | 37.39 | 36.16 | 36.16 | 64,005 | -1.02(-2.75%) |
Jan 07, 2008 | 36.96 | 37.25 | 36.70 | 37.18 | 287,895 | +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 | 37.50 | 4,162 | +0.15(+0.39%) |
Jan 02, 2008 | 38.20 | 38.20 | 37.25 | 37.35 | 9,366 | -0.81(-2.13%) |
Jan 01, 2008 | 38.09 | 38.33 | 37.89 | 38.17 | 59,712 | +0.00(+0.00%) |
Dec 31, 2007 | 38.09 | 38.33 | 37.89 | 38.17 | 59,712 | +0.01(+0.02%) |
Dec 28, 2007 | 38.45 | 38.45 | 38.07 | 38.16 | 4,032 | +0.11(+0.28%) |
Dec 27, 2007 | 38.59 | 38.59 | 38.05 | 38.05 | 14,830 | -0.85(-2.17%) |
Dec 26, 2007 | 39.01 | 39.01 | 38.73 | 38.90 | 5,854 | -0.27(-0.69%) |
Dec 24, 2007 | 38.90 | 39.16 | 38.72 | 39.16 | 3,252 | +0.79(+2.06%) |
Dec 21, 2007 | 37.99 | 38.37 | 37.97 | 38.37 | 34,864 | +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 | 9,366 | +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 | 37.90 | 37.48 | 37.48 | 24,587 | -0.85(-2.22%) |
Dec 13, 2007 | 38.44 | 38.44 | 37.63 | 38.33 | 27,319 | -0.20(-0.52%) |
Dec 12, 2007 | 39.25 | 39.25 | 38.41 | 38.53 | 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 | 49,305 | +0.26(+0.66%) |
Dec 07, 2007 | 39.86 | 39.90 | 39.55 | 39.55 | 5,073 | -0.13(-0.33%) |
Dec 06, 2007 | 38.82 | 39.71 | 38.82 | 39.68 | 8,065 | +1.01(+2.60%) |
Dec 05, 2007 | 38.86 | 38.96 | 38.39 | 38.67 | 18,863 | +0.78(+2.07%) |
Dec 04, 2007 | 38.39 | 38.39 | 37.86 | 37.89 | 298,172 | -0.45(-1.18%) |
Dec 03, 2007 | 38.08 | 38.53 | 38.00 | 38.34 | 4,032 | -0.32(-0.83%) |
Nov 30, 2007 | 38.82 | 39.37 | 38.46 | 38.66 | 52,167 | +0.57(+1.49%) |
Nov 29, 2007 | 37.78 | 38.10 | 37.77 | 38.10 | 4,553 | -0.22(-0.56%) |
Nov 28, 2007 | 37.51 | 38.38 | 37.47 | 38.31 | 72,721 | +1.33(+3.60%) |
Nov 27, 2007 | 36.82 | 37.00 | 36.52 | 36.98 | 14,310 | +0.88(+2.43%) |
Nov 26, 2007 | 37.01 | 37.01 | 36.10 | 36.10 | 7,935 | -1.08(-2.89%) |
Nov 23, 2007 | 36.74 | 37.18 | 36.70 | 37.18 | 5,333 | +1.01(+2.78%) |
Nov 21, 2007 | 36.74 | 36.79 | 35.96 | 36.18 | 9,496 | -1.07(-2.86%) |
Nov 20, 2007 | 37.40 | 37.44 | 36.63 | 37.24 | 6,244 | -0.18(-0.49%) |
Nov 19, 2007 | 37.57 | 37.64 | 37.17 | 37.43 | 16,391 | -0.70(-1.83%) |
Nov 16, 2007 | 38.46 | 38.46 | 37.83 | 38.13 | 13,659 | -0.26(-0.68%) |
Nov 15, 2007 | 38.86 | 38.91 | 38.01 | 38.39 | 48,524 | -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 | 39.13 | 22,506 | +1.15(+3.04%) |
Nov 12, 2007 | 38.13 | 38.70 | 37.97 | 37.97 | 14,830 | -0.05(-0.14%) |
Nov 09, 2007 | 37.36 | 38.66 | 37.21 | 38.03 | 20,554 | +0.23(+0.61%) |
Nov 08, 2007 | 37.12 | 37.86 | 36.90 | 37.80 | 64,265 | +0.10(+0.27%) |
Nov 07, 2007 | 38.46 | 38.74 | 37.63 | 37.70 | 119,555 | -1.10(-2.84%) |
Nov 06, 2007 | 38.90 | 38.90 | 38.48 | 38.80 | 26,415 | +0.20(+0.53%) |
Nov 05, 2007 | 38.07 | 38.83 | 38.07 | 38.60 | 13,139 | +0.05(+0.14%) |
Nov 02, 2007 | 38.47 | 38.59 | 37.74 | 38.54 | 27,969 | -0.27(-0.69%) |
Nov 01, 2007 | 39.18 | 39.38 | 38.81 | 38.81 | 43,711 | -1.18(-2.96%) |
Oct 31, 2007 | 40.00 | 40.25 | 39.49 | 39.99 | 32,263 | +0.12(+0.29%) |
Oct 30, 2007 | 40.16 | 40.16 | 39.86 | 39.88 | 2,341 | -0.22(-0.54%) |
Oct 29, 2007 | 40.24 | 40.24 | 40.01 | 40.09 | 40,198 | +0.03(+0.08%) |
Oct 26, 2007 | 40.05 | 40.24 | 39.40 | 40.06 | 14,180 | +0.56(+1.42%) |
Oct 25, 2007 | 39.97 | 40.23 | 38.79 | 39.50 | 59,712 | -0.22(-0.56%) |
Oct 24, 2007 | 39.73 | 39.89 | 38.95 | 39.73 | 26,148 | -0.29(-0.73%) |
Oct 23, 2007 | 40.43 | 40.49 | 40.01 | 40.02 | 51,646 | -0.21(-0.52%) |
Oct 22, 2007 | 39.66 | 40.29 | 39.58 | 40.23 | 54,378 | +0.48(+1.22%) |
Oct 19, 2007 | 40.53 | 40.55 | 39.74 | 39.74 | 8,065 | -1.03(-2.53%) |
Oct 18, 2007 | 40.74 | 40.85 | 40.69 | 40.77 | 5,593 | -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 | 41.32 | 1,170 | -0.52(-1.23%) |
Oct 15, 2007 | 42.35 | 42.35 | 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 | 19,123 | -0.12(-0.29%) |
Oct 10, 2007 | 42.55 | 42.55 | 42.32 | 42.32 | 2,211 | -0.30(-0.70%) |
Oct 09, 2007 | 42.39 | 42.67 | 42.21 | 42.62 | 23,156 | +0.21(+0.49%) |
Oct 08, 2007 | 42.43 | 42.46 | 42.31 | 42.42 | 17,822 | -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 | 41.82 | 1,821 | -0.18(-0.44%) |
Oct 02, 2007 | 41.96 | 42.05 | 41.89 | 42.00 | 8,325 | +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 | 41.02 | 40.82 | 41.02 | 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 | 12,488 | -0.12(-0.28%) |
Sep 24, 2007 | 40.81 | 40.81 | 40.49 | 40.53 | 2,081 | -0.40(-0.98%) |
Sep 21, 2007 | 40.92 | 40.96 | 40.92 | 40.93 | 780 | -0.15(-0.37%) |
Sep 20, 2007 | 41.09 | 41.21 | 41.06 | 41.09 | 3,772 | -0.28(-0.67%) |
Sep 19, 2007 | 41.12 | 41.49 | 41.12 | 41.36 | 15,090 | +0.61(+1.49%) |
Sep 18, 2007 | 39.74 | 40.76 | 39.59 | 40.76 | 33,043 | +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 | 39.30 | 39.30 | 39.06 | 39.19 | 1,951 | -0.01(-0.02%) |
Sep 10, 2007 | 38.96 | 39.20 | 38.76 | 39.20 | 520 | +0.21(+0.53%) |
Sep 07, 2007 | 39.13 | 39.23 | 38.90 | 38.99 | 3,642 | -0.55(-1.38%) |
Sep 06, 2007 | 39.93 | 39.93 | 39.51 | 39.53 | 15,741 | -0.19(-0.47%) |
Sep 05, 2007 | 39.89 | 39.89 | 39.72 | 39.72 | 7,155 | -0.60(-1.48%) |
Sep 04, 2007 | 39.86 | 40.37 | 39.83 | 40.32 | 10,797 | +0.43(+1.08%) |
Aug 31, 2007 | 39.97 | 39.98 | 39.59 | 39.89 | 31,352 | +0.45(+1.15%) |
Aug 30, 2007 | 39.40 | 39.56 | 39.40 | 39.43 | 5,984 | -0.52(-1.31%) |
Aug 29, 2007 | 39.45 | 39.96 | 39.45 | 39.96 | 4,683 | +0.78(+1.98%) |
Aug 28, 2007 | 40.13 | 40.13 | 39.18 | 39.18 | 2,601 | -1.28(-3.17%) |
Aug 27, 2007 | 40.81 | 40.81 | 40.46 | 40.46 | 2,731 | -0.33(-0.81%) |
Aug 24, 2007 | 40.28 | 40.79 | 40.28 | 40.79 | 2,731 | +0.41(+1.01%) |
Aug 23, 2007 | 40.78 | 40.79 | 40.13 | 40.39 | 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 | 39.76 | 71,681 | +0.97(+2.50%) |
Aug 16, 2007 | 37.74 | 38.79 | 37.70 | 38.79 | 116,823 | +0.68(+1.80%) |
Aug 15, 2007 | 38.66 | 39.57 | 38.10 | 38.10 | 198,131 | -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 | 39.67 | 39.45 | 39.45 | 1,431 | +0.28(+0.71%) |
Aug 10, 2007 | 38.28 | 39.38 | 38.00 | 39.17 | 89,894 | +0.42(+1.09%) |
Aug 09, 2007 | 39.43 | 39.69 | 38.75 | 38.75 | 202,164 | -1.35(-3.36%) |
Aug 08, 2007 | 40.12 | 40.39 | 39.63 | 40.09 | 61,533 | +0.57(+1.44%) |
Aug 07, 2007 | 39.13 | 40.06 | 39.13 | 39.53 | 36,556 | +0.33(+0.84%) |
Aug 06, 2007 | 37.76 | 39.20 | 37.67 | 39.20 | 72,721 | +0.79(+2.06%) |
Aug 03, 2007 | 38.51 | 39.58 | 38.35 | 38.40 | 8,586 | -1.18(-2.97%) |
Aug 02, 2007 | 39.79 | 40.25 | 39.47 | 39.58 | 46,963 | +0.08(+0.19%) |