Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 35.06 | 35.25 | 34.69 | 34.79 | 1,057,565 | -0.41(-1.17%) |
Apr 29, 2008 | 35.05 | 35.53 | 35.05 | 35.20 | 696,972 | -0.19(-0.55%) |
Apr 28, 2008 | 35.49 | 35.65 | 34.96 | 35.39 | 1,020,250 | -0.84(-2.32%) |
Apr 25, 2008 | 35.94 | 36.34 | 35.44 | 36.24 | 2,010,487 | +2.91(+8.73%) |
Apr 24, 2008 | 34.47 | 34.96 | 32.76 | 33.33 | 1,204,491 | -1.30(-3.76%) |
Apr 23, 2008 | 34.57 | 34.88 | 34.41 | 34.63 | 1,307,818 | -0.03(-0.10%) |
Apr 22, 2008 | 35.70 | 35.70 | 34.27 | 34.66 | 1,258,284 | -1.04(-2.91%) |
Apr 21, 2008 | 35.66 | 35.90 | 35.48 | 35.70 | 769,906 | +0.70(+1.99%) |
Apr 18, 2008 | 34.43 | 35.14 | 34.30 | 35.00 | 1,111,996 | +1.41(+4.19%) |
Apr 17, 2008 | 33.44 | 33.76 | 33.44 | 33.60 | 2,632,522 | +0.45(+1.34%) |
Apr 16, 2008 | 32.12 | 33.21 | 32.12 | 33.15 | 1,059,098 | +1.61(+5.10%) |
Apr 15, 2008 | 31.75 | 31.82 | 31.26 | 31.54 | 713,717 | -0.37(-1.16%) |
Apr 14, 2008 | 31.95 | 32.04 | 31.75 | 31.91 | 394,510 | -0.52(-1.61%) |
Apr 11, 2008 | 32.57 | 32.83 | 32.35 | 32.44 | 523,310 | -0.15(-0.45%) |
Apr 10, 2008 | 32.28 | 45.98 | 32.28 | 32.58 | 499,435 | +0.17(+0.52%) |
Apr 09, 2008 | 32.69 | 32.86 | 32.33 | 32.41 | 431,935 | -0.60(-1.81%) |
Apr 08, 2008 | 33.17 | 33.24 | 32.86 | 33.01 | 634,460 | -0.73(-2.17%) |
Apr 07, 2008 | 33.98 | 34.13 | 33.64 | 33.74 | 546,114 | +0.35(+1.04%) |
Apr 04, 2008 | 33.62 | 33.63 | 33.21 | 33.40 | 256,111 | -0.33(-0.97%) |
Apr 03, 2008 | 33.14 | 33.90 | 33.14 | 33.72 | 443,615 | +0.03(+0.08%) |
Apr 02, 2008 | 33.51 | 34.02 | 33.51 | 33.70 | 424,210 | -0.01(-0.02%) |
Apr 01, 2008 | 33.12 | 33.76 | 33.12 | 33.70 | 621,463 | +1.42(+4.40%) |
Mar 31, 2008 | 32.09 | 32.44 | 32.09 | 32.28 | 328,865 | -0.07(-0.22%) |
Mar 28, 2008 | 32.60 | 32.80 | 32.28 | 32.35 | 488,162 | +0.11(+0.35%) |
Mar 27, 2008 | 32.38 | 32.72 | 32.21 | 32.24 | 942,411 | +0.30(+0.94%) |
Mar 26, 2008 | 32.34 | 32.64 | 31.81 | 31.94 | 995,998 | -1.25(-3.76%) |
Mar 25, 2008 | 32.79 | 33.40 | 32.45 | 33.19 | 722,691 | +0.79(+2.45%) |
Mar 24, 2008 | 32.18 | 32.58 | 31.88 | 32.39 | 638,397 | +0.63(+1.99%) |
Mar 21, 2008 | 30.80 | 31.82 | 30.80 | 31.76 | 1,265,990 | +0.00(+0.00%) |
Mar 20, 2008 | 30.80 | 31.82 | 30.80 | 31.76 | 1,265,990 | +0.82(+2.66%) |
Mar 19, 2008 | 32.02 | 32.20 | 30.92 | 30.94 | 1,115,037 | -0.56(-1.77%) |
Mar 18, 2008 | 30.46 | 31.60 | 30.46 | 31.50 | 809,845 | +1.43(+4.77%) |
Mar 17, 2008 | 29.59 | 30.34 | 29.24 | 30.06 | 904,576 | -0.20(-0.67%) |
Mar 14, 2008 | 30.88 | 31.01 | 30.12 | 30.26 | 1,287,095 | -0.80(-2.58%) |
Mar 13, 2008 | 30.79 | 31.29 | 30.40 | 31.06 | 743,914 | -0.45(-1.41%) |
Mar 12, 2008 | 31.56 | 32.07 | 31.47 | 31.51 | 1,103,587 | +0.08(+0.24%) |
Mar 11, 2008 | 31.58 | 31.58 | 30.81 | 31.43 | 1,118,315 | +0.79(+2.59%) |
Mar 10, 2008 | 30.90 | 31.26 | 30.53 | 30.64 | 647,708 | +0.35(+1.15%) |
Mar 07, 2008 | 30.32 | 30.70 | 30.12 | 30.29 | 657,112 | -0.03(-0.09%) |
Mar 06, 2008 | 30.79 | 30.87 | 30.29 | 30.32 | 448,763 | -0.35(-1.14%) |
Mar 05, 2008 | 30.58 | 30.90 | 30.35 | 30.67 | 774,653 | -0.02(-0.07%) |
Mar 04, 2008 | 30.68 | 30.83 | 30.09 | 30.69 | 613,345 | -0.46(-1.48%) |
Mar 03, 2008 | 30.94 | 31.22 | 30.83 | 31.15 | 607,246 | -0.08(-0.27%) |
Feb 29, 2008 | 32.68 | 32.71 | 30.95 | 31.23 | 1,054,906 | -0.54(-1.69%) |
Feb 28, 2008 | 31.68 | 32.13 | 31.07 | 31.77 | 1,073,138 | -0.68(-2.08%) |
Feb 27, 2008 | 32.23 | 32.68 | 32.23 | 32.44 | 858,252 | +0.05(+0.15%) |
Feb 26, 2008 | 32.44 | 32.52 | 32.12 | 32.39 | 2,119,698 | +0.03(+0.09%) |
Feb 25, 2008 | 31.70 | 32.42 | 31.70 | 32.37 | 733,846 | +0.91(+2.90%) |
Feb 22, 2008 | 32.02 | 32.02 | 30.90 | 31.45 | 595,999 | -0.19(-0.62%) |
Feb 21, 2008 | 31.50 | 32.19 | 31.47 | 31.65 | 973,585 | +0.27(+0.87%) |
Feb 20, 2008 | 30.87 | 31.58 | 30.87 | 31.38 | 1,160,328 | -0.17(-0.55%) |
Feb 19, 2008 | 31.97 | 32.03 | 31.32 | 31.55 | 933,138 | +1.36(+4.52%) |
Feb 18, 2008 | 30.19 | 30.30 | 29.90 | 30.19 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.19 | 30.30 | 29.90 | 30.19 | 1,016,372 | +0.13(+0.44%) |
Feb 14, 2008 | 30.64 | 30.72 | 29.91 | 30.05 | 1,810,055 | +0.42(+1.41%) |
Feb 13, 2008 | 29.23 | 29.86 | 29.23 | 29.64 | 836,661 | +0.88(+3.08%) |
Feb 12, 2008 | 28.76 | 29.02 | 28.44 | 28.75 | 1,515,652 | +0.61(+2.18%) |
Feb 11, 2008 | 28.13 | 28.36 | 27.86 | 28.14 | 777,740 | +0.17(+0.60%) |
Feb 08, 2008 | 28.03 | 28.35 | 27.85 | 27.97 | 804,289 | -0.86(-2.99%) |
Feb 07, 2008 | 28.55 | 29.02 | 28.49 | 28.84 | 882,183 | +0.55(+1.94%) |
Feb 06, 2008 | 28.56 | 28.82 | 28.25 | 28.29 | 632,374 | -0.26(-0.93%) |
Feb 05, 2008 | 29.24 | 29.24 | 28.51 | 28.55 | 949,608 | -1.32(-4.41%) |
Feb 04, 2008 | 30.21 | 30.21 | 29.80 | 29.87 | 475,479 | -0.68(-2.21%) |
Feb 01, 2008 | 29.38 | 30.55 | 29.36 | 30.54 | 663,188 | +0.88(+2.96%) |
Jan 31, 2008 | 28.65 | 29.89 | 28.65 | 29.66 | 1,665,225 | +0.29(+1.00%) |
Jan 30, 2008 | 29.97 | 30.05 | 28.68 | 29.37 | 2,008,891 | -1.94(-6.18%) |
Jan 29, 2008 | 30.98 | 31.31 | 30.97 | 31.31 | 1,067,795 | +0.44(+1.42%) |
Jan 28, 2008 | 31.28 | 31.28 | 30.20 | 30.87 | 893,336 | -0.10(-0.31%) |
Jan 25, 2008 | 31.38 | 31.56 | 30.65 | 30.97 | 1,388,717 | +0.82(+2.73%) |
Jan 24, 2008 | 29.83 | 30.26 | 29.70 | 30.14 | 1,163,269 | +1.18(+4.09%) |
Jan 23, 2008 | 28.15 | 28.96 | 27.44 | 28.96 | 1,565,274 | +0.29(+1.00%) |
Jan 22, 2008 | 27.19 | 28.98 | 26.76 | 28.68 | 1,753,466 | -0.09(-0.31%) |
Jan 21, 2008 | 29.35 | 29.35 | 28.59 | 28.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.35 | 29.35 | 28.59 | 28.77 | 1,331,409 | -0.03(-0.12%) |
Jan 17, 2008 | 29.38 | 29.64 | 28.62 | 28.80 | 1,497,309 | -0.53(-1.80%) |
Jan 16, 2008 | 29.02 | 29.91 | 28.97 | 29.33 | 1,639,539 | -0.34(-1.15%) |
Jan 15, 2008 | 30.18 | 30.18 | 29.56 | 29.67 | 1,261,774 | -1.06(-3.44%) |
Jan 14, 2008 | 30.81 | 31.04 | 30.63 | 30.73 | 1,395,612 | +0.22(+0.73%) |
Jan 11, 2008 | 30.46 | 30.92 | 30.35 | 30.51 | 1,233,729 | -0.68(-2.19%) |
Jan 10, 2008 | 30.93 | 31.48 | 30.68 | 31.19 | 1,034,108 | -0.45(-1.43%) |
Jan 09, 2008 | 30.76 | 31.70 | 30.76 | 31.64 | 958,513 | +0.63(+2.04%) |
Jan 08, 2008 | 31.54 | 31.77 | 31.01 | 31.01 | 874,053 | -0.69(-2.17%) |
Jan 07, 2008 | 31.19 | 31.76 | 30.70 | 31.70 | 1,902,324 | +0.82(+2.66%) |
Jan 04, 2008 | 31.75 | 31.75 | 30.82 | 30.88 | 811,282 | -1.16(-3.63%) |
Jan 03, 2008 | 31.63 | 32.20 | 31.58 | 32.04 | 1,439,094 | +0.21(+0.66%) |
Jan 02, 2008 | 31.92 | 32.35 | 31.66 | 31.83 | 764,067 | -0.08(-0.24%) |
Jan 01, 2008 | 31.80 | 32.20 | 31.80 | 31.91 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 31.80 | 32.20 | 31.80 | 31.91 | 399,912 | -0.29(-0.89%) |
Dec 28, 2007 | 32.38 | 32.54 | 32.09 | 32.19 | 661,034 | -0.13(-0.41%) |
Dec 27, 2007 | 32.83 | 32.83 | 32.24 | 32.32 | 618,641 | -0.34(-1.04%) |
Dec 26, 2007 | 33.29 | 33.29 | 32.29 | 32.66 | 591,919 | -0.03(-0.11%) |
Dec 24, 2007 | 32.54 | 32.84 | 32.45 | 32.70 | 271,408 | -0.01(-0.04%) |
Dec 21, 2007 | 32.79 | 32.79 | 32.32 | 32.71 | 695,076 | -0.40(-1.20%) |
Dec 20, 2007 | 33.33 | 33.33 | 32.71 | 33.11 | 789,592 | -0.09(-0.27%) |
Dec 19, 2007 | 32.73 | 33.55 | 32.73 | 33.20 | 1,020,001 | -0.08(-0.25%) |
Dec 18, 2007 | 33.63 | 33.63 | 32.91 | 33.28 | 902,924 | -0.37(-1.10%) |
Dec 17, 2007 | 33.42 | 34.10 | 33.42 | 33.65 | 615,952 | +0.01(+0.04%) |
Dec 14, 2007 | 34.12 | 34.17 | 33.61 | 33.64 | 529,171 | -1.07(-3.07%) |
Dec 13, 2007 | 34.13 | 34.93 | 34.13 | 34.70 | 1,002,612 | -0.47(-1.33%) |
Dec 12, 2007 | 35.92 | 35.97 | 34.71 | 35.17 | 1,123,987 | -0.21(-0.59%) |
Dec 11, 2007 | 37.00 | 37.00 | 35.36 | 35.38 | 649,758 | -1.62(-4.38%) |
Dec 10, 2007 | 36.61 | 37.24 | 36.61 | 37.00 | 716,236 | +0.20(+0.53%) |
Dec 07, 2007 | 37.38 | 37.38 | 36.65 | 36.81 | 304,087 | -0.15(-0.41%) |
Dec 06, 2007 | 37.25 | 37.25 | 36.45 | 36.96 | 316,512 | -0.11(-0.30%) |
Dec 05, 2007 | 37.09 | 37.21 | 36.65 | 37.07 | 696,082 | +0.80(+2.21%) |
Dec 04, 2007 | 36.20 | 36.46 | 36.18 | 36.27 | 524,145 | -0.01(-0.02%) |
Dec 03, 2007 | 36.46 | 36.71 | 36.17 | 36.28 | 969,881 | -0.36(-0.97%) |
Nov 30, 2007 | 36.72 | 36.95 | 36.47 | 36.63 | 784,541 | -0.58(-1.55%) |
Nov 29, 2007 | 37.22 | 37.48 | 37.12 | 37.21 | 608,036 | -0.01(-0.02%) |
Nov 28, 2007 | 36.12 | 37.32 | 35.96 | 37.22 | 1,100,992 | +1.37(+3.83%) |
Nov 27, 2007 | 36.29 | 36.29 | 35.53 | 35.85 | 613,927 | +0.61(+1.74%) |
Nov 26, 2007 | 35.04 | 36.00 | 35.04 | 35.23 | 698,817 | -0.10(-0.30%) |
Nov 23, 2007 | 34.78 | 35.34 | 34.78 | 35.34 | 286,448 | +1.23(+3.61%) |
Nov 21, 2007 | 34.11 | 34.34 | 33.85 | 34.11 | 555,349 | -0.40(-1.17%) |
Nov 20, 2007 | 33.89 | 34.98 | 33.89 | 34.51 | 840,981 | +0.34(+1.00%) |
Nov 19, 2007 | 34.21 | 34.43 | 33.85 | 34.17 | 718,849 | -0.57(-1.64%) |
Nov 16, 2007 | 34.76 | 35.09 | 34.46 | 34.74 | 704,700 | -0.14(-0.40%) |
Nov 15, 2007 | 34.69 | 35.39 | 34.69 | 34.88 | 1,093,521 | -0.24(-0.69%) |
Nov 14, 2007 | 34.81 | 35.48 | 34.81 | 35.12 | 1,205,166 | +0.27(+0.78%) |
Nov 13, 2007 | 33.80 | 34.91 | 33.80 | 34.85 | 1,267,022 | +0.81(+2.37%) |
Nov 12, 2007 | 34.46 | 34.63 | 34.04 | 34.04 | 602,474 | -0.24(-0.69%) |
Nov 09, 2007 | 34.84 | 34.84 | 34.04 | 34.28 | 1,276,534 | -0.66(-1.89%) |
Nov 08, 2007 | 35.14 | 35.44 | 34.49 | 34.94 | 962,950 | +0.22(+0.62%) |
Nov 07, 2007 | 35.32 | 35.32 | 34.71 | 34.73 | 1,919,613 | -1.00(-2.79%) |
Nov 06, 2007 | 35.55 | 35.72 | 35.14 | 35.72 | 509,708 | +0.65(+1.87%) |
Nov 05, 2007 | 34.51 | 35.43 | 34.51 | 35.07 | 692,788 | -0.15(-0.42%) |
Nov 02, 2007 | 35.28 | 35.39 | 34.88 | 35.21 | 502,236 | -0.05(-0.14%) |
Nov 01, 2007 | 35.51 | 35.69 | 35.25 | 35.26 | 526,873 | +0.06(+0.16%) |
Oct 31, 2007 | 36.19 | 36.19 | 34.70 | 35.21 | 762,875 | +0.12(+0.34%) |
Oct 30, 2007 | 35.36 | 35.37 | 35.02 | 35.09 | 400,073 | -0.63(-1.75%) |
Oct 29, 2007 | 35.73 | 35.77 | 35.54 | 35.71 | 389,696 | +0.62(+1.77%) |
Oct 26, 2007 | 34.98 | 35.24 | 34.67 | 35.09 | 1,800,965 | -0.26(-0.75%) |
Oct 25, 2007 | 34.33 | 35.41 | 34.24 | 35.36 | 1,113,214 | +0.36(+1.03%) |
Oct 24, 2007 | 35.16 | 35.17 | 34.43 | 35.00 | 908,957 | -1.13(-3.14%) |
Oct 23, 2007 | 35.87 | 36.13 | 35.73 | 36.13 | 425,719 | +0.15(+0.41%) |
Oct 22, 2007 | 35.54 | 36.01 | 35.44 | 35.99 | 393,862 | +0.88(+2.52%) |
Oct 19, 2007 | 35.62 | 35.96 | 35.10 | 35.10 | 341,433 | -1.35(-3.71%) |
Oct 18, 2007 | 36.45 | 36.57 | 36.20 | 36.45 | 622,567 | +0.45(+1.26%) |
Oct 17, 2007 | 35.58 | 36.06 | 35.51 | 36.00 | 1,091,839 | +0.58(+1.65%) |
Oct 16, 2007 | 35.68 | 35.68 | 35.25 | 35.41 | 328,075 | -0.90(-2.47%) |
Oct 15, 2007 | 36.73 | 36.73 | 36.21 | 36.31 | 279,113 | -0.54(-1.47%) |
Oct 12, 2007 | 36.91 | 37.06 | 36.68 | 36.86 | 221,062 | -0.26(-0.71%) |
Oct 11, 2007 | 37.38 | 37.50 | 37.02 | 37.12 | 445,285 | -0.22(-0.60%) |
Oct 10, 2007 | 37.32 | 37.51 | 37.13 | 37.34 | 355,510 | -1.02(-2.67%) |
Oct 09, 2007 | 38.33 | 38.37 | 38.12 | 38.37 | 159,297 | -0.10(-0.25%) |
Oct 08, 2007 | 38.67 | 38.67 | 38.20 | 38.46 | 146,944 | -0.01(-0.02%) |
Oct 05, 2007 | 38.58 | 38.62 | 38.25 | 38.47 | 207,129 | -0.11(-0.29%) |
Oct 04, 2007 | 38.60 | 38.98 | 38.37 | 38.58 | 215,798 | +0.67(+1.76%) |
Oct 03, 2007 | 38.06 | 38.21 | 37.86 | 37.91 | 222,154 | -0.57(-1.48%) |
Oct 02, 2007 | 38.29 | 38.49 | 38.16 | 38.48 | 227,526 | +0.44(+1.15%) |
Oct 01, 2007 | 37.13 | 38.18 | 37.13 | 38.05 | 240,167 | +0.25(+0.66%) |
Sep 28, 2007 | 37.38 | 37.93 | 37.38 | 37.80 | 278,519 | +0.91(+2.47%) |
Sep 27, 2007 | 36.97 | 37.02 | 36.72 | 36.88 | 503,173 | -0.08(-0.23%) |
Sep 26, 2007 | 36.90 | 37.13 | 36.79 | 36.97 | 229,250 | +0.14(+0.38%) |
Sep 25, 2007 | 36.90 | 37.01 | 36.61 | 36.83 | 676,116 | -0.52(-1.38%) |
Sep 24, 2007 | 37.45 | 37.51 | 37.21 | 37.34 | 194,633 | +0.23(+0.62%) |
Sep 21, 2007 | 37.25 | 37.42 | 37.11 | 37.11 | 315,147 | -0.61(-1.62%) |
Sep 20, 2007 | 38.29 | 38.29 | 37.58 | 37.73 | 329,791 | -0.22(-0.59%) |
Sep 19, 2007 | 38.12 | 38.17 | 37.80 | 37.95 | 286,275 | +0.22(+0.59%) |
Sep 18, 2007 | 37.04 | 37.78 | 37.00 | 37.73 | 1,054,178 | +1.69(+4.69%) |
Sep 17, 2007 | 36.37 | 36.37 | 35.95 | 36.03 | 411,099 | -0.26(-0.73%) |
Sep 14, 2007 | 36.20 | 36.44 | 36.12 | 36.30 | 465,539 | +0.53(+1.48%) |
Sep 13, 2007 | 35.61 | 35.92 | 35.49 | 35.77 | 813,293 | -1.34(-3.62%) |
Sep 12, 2007 | 37.02 | 37.43 | 36.84 | 37.11 | 2,194,684 | +0.16(+0.43%) |
Sep 11, 2007 | 36.69 | 36.95 | 36.29 | 36.95 | 666,923 | -0.03(-0.09%) |
Sep 10, 2007 | 36.90 | 37.25 | 36.29 | 36.99 | 363,841 | -0.70(-1.87%) |
Sep 07, 2007 | 38.39 | 38.39 | 37.36 | 37.69 | 787,725 | -1.07(-2.75%) |
Sep 06, 2007 | 38.96 | 39.01 | 38.60 | 38.76 | 278,375 | +0.22(+0.58%) |
Sep 05, 2007 | 38.60 | 38.65 | 38.24 | 38.53 | 369,156 | -1.57(-3.92%) |
Sep 04, 2007 | 40.27 | 40.27 | 39.82 | 40.11 | 400,900 | +0.34(+0.86%) |
Aug 31, 2007 | 39.33 | 39.91 | 39.26 | 39.77 | 248,785 | +1.09(+2.83%) |
Aug 30, 2007 | 38.43 | 39.02 | 38.29 | 38.67 | 278,950 | -0.61(-1.54%) |
Aug 29, 2007 | 38.95 | 39.33 | 38.70 | 39.28 | 416,414 | +0.64(+1.66%) |
Aug 28, 2007 | 38.44 | 39.58 | 38.44 | 38.64 | 468,124 | -0.36(-0.93%) |
Aug 27, 2007 | 38.93 | 39.48 | 38.93 | 39.00 | 446,578 | -0.35(-0.88%) |
Aug 24, 2007 | 38.71 | 39.35 | 38.32 | 39.35 | 867,445 | +1.57(+4.17%) |
Aug 23, 2007 | 37.59 | 37.84 | 37.48 | 37.77 | 452,755 | +1.31(+3.59%) |
Aug 22, 2007 | 36.09 | 36.54 | 35.99 | 36.47 | 303,081 | +0.64(+1.79%) |
Aug 21, 2007 | 35.61 | 36.06 | 35.58 | 35.83 | 361,399 | +0.32(+0.90%) |
Aug 20, 2007 | 35.38 | 35.75 | 35.20 | 35.51 | 595,476 | +0.91(+2.64%) |
Aug 17, 2007 | 34.57 | 34.83 | 33.66 | 34.59 | 1,014,964 | -0.62(-1.76%) |
Aug 16, 2007 | 35.81 | 35.81 | 34.25 | 35.21 | 926,769 | -0.29(-0.82%) |
Aug 15, 2007 | 35.99 | 36.36 | 35.51 | 35.51 | 504,896 | -0.49(-1.35%) |
Aug 14, 2007 | 36.41 | 36.49 | 35.89 | 35.99 | 477,174 | -0.19(-0.52%) |
Aug 13, 2007 | 36.62 | 36.67 | 36.18 | 36.18 | 513,371 | -0.40(-1.10%) |
Aug 10, 2007 | 36.48 | 36.67 | 36.16 | 36.58 | 518,542 | -0.47(-1.26%) |
Aug 09, 2007 | 37.45 | 37.71 | 37.04 | 37.05 | 754,113 | -0.96(-2.53%) |
Aug 08, 2007 | 37.28 | 38.05 | 37.28 | 38.01 | 858,827 | +0.61(+1.64%) |
Aug 07, 2007 | 37.16 | 37.69 | 37.06 | 37.40 | 416,988 | -0.06(-0.15%) |
Aug 06, 2007 | 37.52 | 37.60 | 37.11 | 37.45 | 506,045 | -0.16(-0.43%) |
Aug 03, 2007 | 37.77 | 38.46 | 37.52 | 37.61 | 487,947 | -0.84(-2.19%) |
Aug 02, 2007 | 38.56 | 38.69 | 38.16 | 38.46 | 374,183 | +0.79(+2.11%) |
Aug 01, 2007 | 37.18 | 37.69 | 37.06 | 37.66 | 542,674 | +0.71(+1.92%) |
Jul 31, 2007 | 36.81 | 37.50 | 36.74 | 36.95 | 1,032,919 | -0.45(-1.19%) |
Jul 30, 2007 | 37.41 | 37.59 | 36.97 | 37.40 | 684,591 | -0.26(-0.68%) |
Jul 27, 2007 | 38.31 | 38.50 | 37.55 | 37.66 | 529,315 | -0.79(-2.05%) |
Jul 26, 2007 | 39.68 | 39.71 | 36.33 | 38.44 | 1,701,997 | -2.07(-5.12%) |
Jul 25, 2007 | 40.73 | 40.83 | 40.14 | 40.52 | 472,577 | -0.47(-1.15%) |
Jul 24, 2007 | 41.30 | 41.34 | 40.82 | 40.99 | 313,136 | +0.12(+0.29%) |
Jul 23, 2007 | 41.01 | 41.07 | 40.78 | 40.87 | 310,981 | +0.16(+0.39%) |
Jul 20, 2007 | 41.07 | 41.12 | 40.52 | 40.71 | 318,307 | +0.14(+0.34%) |
Jul 19, 2007 | 40.36 | 40.69 | 40.36 | 40.57 | 219,195 | +0.58(+1.44%) |
Jul 18, 2007 | 40.09 | 40.18 | 39.56 | 40.00 | 730,843 | -0.63(-1.54%) |
Jul 17, 2007 | 40.69 | 40.82 | 40.57 | 40.62 | 222,212 | -0.23(-0.56%) |
Jul 16, 2007 | 40.98 | 41.05 | 40.78 | 40.85 | 114,625 | -0.12(-0.29%) |
Jul 13, 2007 | 41.03 | 41.07 | 40.75 | 40.97 | 156,568 | +0.29(+0.70%) |
Jul 12, 2007 | 40.16 | 40.68 | 40.10 | 40.68 | 199,085 | +0.79(+1.99%) |
Jul 11, 2007 | 39.65 | 39.91 | 39.45 | 39.89 | 337,268 | -0.28(-0.69%) |
Jul 10, 2007 | 40.38 | 40.25 | 39.97 | 40.17 | 240,885 | -0.30(-0.74%) |
Jul 09, 2007 | 40.73 | 40.82 | 40.45 | 40.47 | 316,152 | -0.23(-0.56%) |
Jul 06, 2007 | 40.73 | 40.90 | 40.54 | 40.70 | 443,274 | -0.60(-1.45%) |
Jul 05, 2007 | 41.28 | 41.33 | 41.05 | 41.30 | 276,077 | -0.01(-0.03%) |
Jul 03, 2007 | 41.28 | 41.35 | 41.17 | 41.31 | 107,586 | +0.10(+0.24%) |
Jul 02, 2007 | 40.94 | 41.21 | 40.87 | 41.21 | 281,248 | +0.39(+0.96%) |
Jun 29, 2007 | 40.85 | 41.04 | 40.76 | 40.82 | 624,980 | +0.15(+0.36%) |
Jun 28, 2007 | 40.77 | 40.99 | 40.68 | 40.68 | 247,636 | -0.40(-0.98%) |
Jun 27, 2007 | 40.95 | 41.18 | 40.73 | 41.08 | 151,203 | -0.38(-0.91%) |
Jun 26, 2007 | 41.88 | 41.88 | 41.37 | 41.46 | 299,921 | +0.24(+0.57%) |
Jun 25, 2007 | 41.35 | 41.68 | 41.14 | 41.22 | 242,178 | +0.44(+1.08%) |
Jun 22, 2007 | 40.74 | 41.27 | 40.64 | 40.78 | 272,055 | -0.73(-1.76%) |
Jun 21, 2007 | 41.34 | 41.58 | 41.15 | 41.51 | 439,683 | +0.45(+1.10%) |
Jun 20, 2007 | 41.51 | 41.51 | 40.93 | 41.06 | 425,750 | -0.54(-1.31%) |
Jun 19, 2007 | 41.60 | 41.63 | 41.38 | 41.60 | 266,453 | +0.14(+0.34%) |
Jun 18, 2007 | 41.50 | 41.57 | 41.13 | 41.46 | 381,365 | +0.61(+1.50%) |
Jun 15, 2007 | 40.90 | 41.01 | 40.69 | 40.85 | 358,814 | -0.17(-0.42%) |
Jun 14, 2007 | 40.84 | 41.21 | 40.80 | 41.03 | 274,928 | -0.29(-0.71%) |
Jun 13, 2007 | 41.11 | 41.38 | 40.98 | 41.32 | 252,376 | +0.78(+1.92%) |
Jun 12, 2007 | 40.82 | 41.10 | 40.52 | 40.54 | 127,409 | -0.50(-1.22%) |
Jun 11, 2007 | 40.96 | 41.25 | 40.94 | 41.04 | 204,975 | +0.06(+0.15%) |
Jun 08, 2007 | 40.11 | 41.03 | 40.11 | 40.98 | 362,117 | +0.93(+2.33%) |
Jun 07, 2007 | 40.53 | 40.53 | 40.03 | 40.04 | 302,507 | -0.49(-1.22%) |
Jun 06, 2007 | 40.94 | 40.95 | 40.29 | 40.54 | 248,929 | -0.44(-1.07%) |
Jun 05, 2007 | 41.05 | 41.14 | 40.79 | 40.98 | 288,286 | -0.18(-0.44%) |
Jun 04, 2007 | 40.89 | 41.19 | 40.89 | 41.16 | 186,876 | -0.05(-0.12%) |
Jun 01, 2007 | 41.25 | 41.30 | 41.07 | 41.21 | 296,905 | +0.23(+0.56%) |
May 31, 2007 | 40.91 | 41.14 | 40.90 | 40.98 | 238,299 | +0.37(+0.91%) |
May 30, 2007 | 40.28 | 40.68 | 40.18 | 40.61 | 169,495 | +0.25(+0.62%) |
May 29, 2007 | 40.41 | 40.52 | 40.24 | 40.36 | 225,228 | +0.29(+0.71%) |
May 25, 2007 | 40.19 | 40.36 | 40.03 | 40.07 | 252,807 | -0.44(-1.08%) |
May 24, 2007 | 40.68 | 40.96 | 40.42 | 40.51 | 267,458 | -0.07(-0.17%) |
May 23, 2007 | 40.73 | 40.92 | 40.53 | 40.58 | 288,861 | -0.19(-0.46%) |
May 22, 2007 | 40.73 | 40.94 | 40.54 | 40.77 | 274,066 | +0.17(+0.41%) |
May 21, 2007 | 40.38 | 40.69 | 40.28 | 40.60 | 274,640 | +0.01(+0.03%) |
May 18, 2007 | 40.66 | 40.78 | 40.46 | 40.59 | 245,194 | +0.25(+0.62%) |
May 17, 2007 | 40.46 | 40.46 | 40.04 | 40.34 | 194,776 | -0.21(-0.51%) |
May 16, 2007 | 39.86 | 40.57 | 39.86 | 40.55 | 277,370 | +0.80(+2.01%) |
May 15, 2007 | 39.89 | 40.10 | 39.69 | 39.74 | 409,375 | -0.50(-1.25%) |
May 14, 2007 | 40.38 | 40.42 | 39.95 | 40.25 | 199,516 | -0.17(-0.43%) |
May 11, 2007 | 40.09 | 40.52 | 40.09 | 40.42 | 273,778 | +0.16(+0.40%) |
May 10, 2007 | 40.21 | 40.80 | 40.23 | 40.26 | 292,021 | -1.44(-3.46%) |
May 09, 2007 | 41.36 | 41.76 | 41.34 | 41.70 | 532,332 | +0.94(+2.31%) |
May 08, 2007 | 41.03 | 41.03 | 40.59 | 40.76 | 214,311 | -0.27(-0.66%) |
May 07, 2007 | 41.25 | 41.18 | 40.98 | 41.03 | 241,459 | +1.07(+2.68%) |
May 04, 2007 | 39.83 | 40.07 | 39.83 | 39.96 | 199,947 | +0.15(+0.38%) |
May 03, 2007 | 39.70 | 39.89 | 39.64 | 39.81 | 267,027 | -0.01(-0.02%) |
May 02, 2007 | 39.79 | 39.92 | 39.49 | 39.81 | 439,396 | +0.26(+0.65%) |