Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 32.00 | 32.00 | 31.30 | 31.50 | 6,166 | -0.38(-1.19%) |
Apr 29, 2008 | 32.75 | 32.75 | 31.85 | 31.88 | 4,560 | -0.69(-2.12%) |
Apr 28, 2008 | 32.00 | 32.79 | 32.00 | 32.57 | 6,518 | -0.17(-0.52%) |
Apr 25, 2008 | 32.74 | 32.75 | 32.48 | 32.74 | 4,000 | -0.01(-0.03%) |
Apr 24, 2008 | 31.40 | 32.75 | 31.22 | 32.75 | 9,700 | +1.31(+4.17%) |
Apr 23, 2008 | 31.48 | 31.61 | 31.32 | 31.44 | 2,000 | +0.03(+0.10%) |
Apr 22, 2008 | 32.26 | 32.75 | 31.32 | 31.41 | 8,100 | -0.99(-3.06%) |
Apr 21, 2008 | 32.75 | 32.75 | 32.40 | 32.40 | 2,400 | -0.50(-1.52%) |
Apr 18, 2008 | 32.22 | 32.98 | 32.19 | 32.90 | 10,700 | +0.62(+1.92%) |
Apr 17, 2008 | 32.15 | 32.42 | 31.75 | 32.28 | 7,300 | +0.56(+1.77%) |
Apr 16, 2008 | 30.71 | 31.75 | 30.67 | 31.72 | 8,000 | +1.22(+4.00%) |
Apr 15, 2008 | 30.51 | 30.89 | 30.40 | 30.50 | 4,100 | +0.10(+0.33%) |
Apr 14, 2008 | 29.71 | 31.20 | 29.26 | 30.40 | 12,800 | +0.66(+2.22%) |
Apr 11, 2008 | 31.18 | 31.20 | 29.74 | 29.74 | 11,100 | -1.44(-4.62%) |
Apr 10, 2008 | 32.05 | 32.05 | 31.13 | 31.18 | 7,600 | -0.97(-3.02%) |
Apr 09, 2008 | 31.98 | 32.75 | 31.97 | 32.15 | 11,600 | -0.63(-1.92%) |
Apr 08, 2008 | 32.45 | 32.99 | 32.25 | 32.78 | 4,900 | +0.28(+0.86%) |
Apr 07, 2008 | 32.01 | 32.50 | 31.65 | 32.50 | 10,600 | +0.65(+2.04%) |
Apr 04, 2008 | 32.01 | 32.14 | 30.65 | 31.85 | 13,400 | -0.39(-1.21%) |
Apr 03, 2008 | 31.65 | 33.40 | 31.65 | 32.24 | 11,000 | -1.16(-3.47%) |
Apr 02, 2008 | 32.54 | 33.75 | 32.54 | 33.40 | 9,000 | +0.86(+2.64%) |
Apr 01, 2008 | 32.49 | 32.54 | 31.45 | 32.54 | 18,000 | +0.65(+2.04%) |
Mar 31, 2008 | 32.51 | 33.00 | 31.55 | 31.89 | 11,500 | -0.70(-2.15%) |
Mar 28, 2008 | 32.49 | 33.01 | 32.49 | 32.59 | 9,000 | -0.03(-0.09%) |
Mar 27, 2008 | 31.91 | 32.89 | 31.83 | 32.62 | 6,900 | +0.80(+2.51%) |
Mar 26, 2008 | 31.55 | 31.90 | 31.55 | 31.82 | 12,200 | +0.18(+0.57%) |
Mar 25, 2008 | 31.27 | 31.81 | 31.27 | 31.64 | 12,146 | -0.13(-0.41%) |
Mar 24, 2008 | 32.15 | 32.15 | 31.44 | 31.77 | 8,900 | -0.24(-0.75%) |
Mar 21, 2008 | 29.48 | 32.30 | 29.48 | 32.01 | 64,300 | +0.00(+0.00%) |
Mar 20, 2008 | 29.48 | 32.30 | 29.48 | 32.01 | 64,300 | +1.78(+5.89%) |
Mar 19, 2008 | 29.01 | 30.40 | 29.01 | 30.23 | 25,700 | +1.20(+4.13%) |
Mar 18, 2008 | 28.88 | 29.03 | 28.63 | 29.03 | 17,000 | +0.41(+1.43%) |
Mar 17, 2008 | 27.50 | 28.96 | 27.25 | 28.62 | 10,100 | +0.93(+3.36%) |
Mar 14, 2008 | 28.01 | 28.30 | 27.20 | 27.69 | 12,000 | -0.53(-1.88%) |
Mar 13, 2008 | 26.53 | 28.28 | 26.40 | 28.22 | 15,934 | +1.37(+5.10%) |
Mar 12, 2008 | 26.34 | 26.85 | 26.14 | 26.85 | 14,000 | +0.55(+2.09%) |
Mar 11, 2008 | 25.16 | 26.46 | 25.16 | 26.30 | 22,000 | +1.32(+5.28%) |
Mar 10, 2008 | 25.62 | 25.62 | 24.98 | 24.98 | 7,452 | -0.64(-2.50%) |
Mar 07, 2008 | 25.26 | 26.20 | 25.24 | 25.62 | 11,628 | -0.51(-1.95%) |
Mar 06, 2008 | 26.72 | 27.15 | 26.13 | 26.13 | 8,200 | -0.76(-2.83%) |
Mar 05, 2008 | 26.40 | 27.23 | 26.40 | 26.89 | 8,100 | -0.03(-0.11%) |
Mar 04, 2008 | 26.19 | 26.92 | 26.19 | 26.92 | 8,228 | +0.70(+2.67%) |
Mar 03, 2008 | 26.06 | 26.70 | 26.05 | 26.22 | 10,400 | +0.06(+0.23%) |
Feb 29, 2008 | 26.75 | 27.11 | 26.16 | 26.16 | 16,500 | -1.34(-4.87%) |
Feb 28, 2008 | 27.70 | 28.49 | 27.50 | 27.50 | 8,100 | -0.34(-1.22%) |
Feb 27, 2008 | 27.78 | 28.20 | 27.78 | 27.84 | 3,000 | -0.06(-0.22%) |
Feb 26, 2008 | 27.63 | 28.63 | 27.63 | 27.90 | 9,200 | +0.19(+0.69%) |
Feb 25, 2008 | 27.44 | 27.75 | 26.70 | 27.71 | 10,400 | +0.36(+1.32%) |
Feb 22, 2008 | 28.02 | 28.09 | 27.02 | 27.35 | 8,600 | -0.61(-2.18%) |
Feb 21, 2008 | 28.69 | 28.83 | 27.96 | 27.96 | 8,400 | -0.68(-2.37%) |
Feb 20, 2008 | 26.70 | 28.64 | 26.70 | 28.64 | 37,900 | +1.83(+6.83%) |
Feb 19, 2008 | 26.84 | 27.18 | 26.45 | 26.81 | 7,600 | +0.35(+1.32%) |
Feb 18, 2008 | 26.40 | 27.45 | 26.10 | 26.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.40 | 27.45 | 26.10 | 26.46 | 11,600 | -0.10(-0.38%) |
Feb 14, 2008 | 26.60 | 26.69 | 26.50 | 26.56 | 5,300 | +0.07(+0.26%) |
Feb 13, 2008 | 26.30 | 26.49 | 25.93 | 26.49 | 9,200 | +0.66(+2.56%) |
Feb 12, 2008 | 26.10 | 26.10 | 25.80 | 25.83 | 6,100 | -0.15(-0.58%) |
Feb 11, 2008 | 26.89 | 26.89 | 25.40 | 25.98 | 14,210 | -0.34(-1.29%) |
Feb 08, 2008 | 26.35 | 26.46 | 26.15 | 26.32 | 9,130 | -0.18(-0.68%) |
Feb 07, 2008 | 26.73 | 26.79 | 26.34 | 26.50 | 9,500 | -0.13(-0.49%) |
Feb 06, 2008 | 26.85 | 27.09 | 26.50 | 26.63 | 7,500 | -0.09(-0.34%) |
Feb 05, 2008 | 27.61 | 27.69 | 26.51 | 26.72 | 16,000 | -1.11(-3.99%) |
Feb 04, 2008 | 28.08 | 28.16 | 27.76 | 27.83 | 7,800 | -0.32(-1.14%) |
Feb 01, 2008 | 27.73 | 28.15 | 27.56 | 28.15 | 10,900 | +0.70(+2.55%) |
Jan 31, 2008 | 27.41 | 28.20 | 27.20 | 27.45 | 17,400 | -0.06(-0.22%) |
Jan 30, 2008 | 28.09 | 28.21 | 27.51 | 27.51 | 12,315 | -0.73(-2.58%) |
Jan 29, 2008 | 28.97 | 29.00 | 28.20 | 28.24 | 6,200 | -0.25(-0.88%) |
Jan 28, 2008 | 28.50 | 28.88 | 28.11 | 28.49 | 10,794 | -0.01(-0.04%) |
Jan 25, 2008 | 28.81 | 28.81 | 26.91 | 28.50 | 6,500 | -0.11(-0.38%) |
Jan 24, 2008 | 28.70 | 29.20 | 28.50 | 28.61 | 13,212 | -0.32(-1.11%) |
Jan 23, 2008 | 28.25 | 28.93 | 28.11 | 28.93 | 20,260 | +0.33(+1.15%) |
Jan 22, 2008 | 27.35 | 28.69 | 27.12 | 28.60 | 30,900 | +1.05(+3.81%) |
Jan 21, 2008 | 27.40 | 27.75 | 27.20 | 27.55 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.40 | 27.75 | 27.20 | 27.55 | 17,900 | -0.13(-0.47%) |
Jan 17, 2008 | 28.88 | 28.88 | 27.58 | 27.68 | 13,000 | -1.10(-3.82%) |
Jan 16, 2008 | 27.91 | 29.02 | 27.79 | 28.78 | 9,000 | +0.75(+2.68%) |
Jan 15, 2008 | 28.01 | 28.03 | 27.58 | 28.03 | 7,400 | +0.15(+0.54%) |
Jan 14, 2008 | 27.89 | 28.06 | 27.23 | 27.88 | 11,100 | -0.24(-0.85%) |
Jan 11, 2008 | 28.77 | 28.95 | 28.00 | 28.12 | 10,600 | -0.86(-2.97%) |
Jan 10, 2008 | 27.85 | 29.15 | 27.73 | 28.98 | 10,500 | +0.99(+3.54%) |
Jan 09, 2008 | 27.50 | 28.01 | 27.50 | 27.99 | 14,800 | +0.63(+2.30%) |
Jan 08, 2008 | 27.66 | 27.95 | 27.35 | 27.36 | 14,300 | -0.30(-1.08%) |
Jan 07, 2008 | 26.61 | 27.95 | 26.47 | 27.66 | 10,275 | +1.22(+4.61%) |
Jan 04, 2008 | 27.50 | 27.60 | 26.42 | 26.44 | 13,000 | -1.31(-4.72%) |
Jan 03, 2008 | 28.91 | 28.91 | 27.70 | 27.75 | 9,300 | -1.05(-3.65%) |
Jan 02, 2008 | 29.11 | 29.20 | 28.40 | 28.80 | 11,200 | -0.31(-1.06%) |
Jan 01, 2008 | 29.19 | 29.20 | 28.44 | 29.11 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.19 | 29.20 | 28.44 | 29.11 | 15,150 | -0.29(-0.99%) |
Dec 28, 2007 | 29.50 | 29.50 | 29.35 | 29.40 | 7,100 | -0.04(-0.14%) |
Dec 27, 2007 | 28.99 | 29.85 | 28.99 | 29.44 | 12,050 | -0.24(-0.81%) |
Dec 26, 2007 | 29.21 | 29.86 | 29.10 | 29.68 | 6,616 | +0.39(+1.33%) |
Dec 24, 2007 | 28.98 | 29.29 | 28.91 | 29.29 | 3,800 | +0.42(+1.45%) |
Dec 21, 2007 | 28.78 | 29.11 | 28.70 | 28.87 | 35,891 | +0.33(+1.16%) |
Dec 20, 2007 | 26.97 | 28.60 | 26.97 | 28.54 | 23,600 | +1.23(+4.50%) |
Dec 19, 2007 | 26.47 | 27.72 | 26.47 | 27.31 | 11,700 | +0.69(+2.59%) |
Dec 18, 2007 | 25.70 | 26.75 | 25.70 | 26.62 | 13,300 | +0.07(+0.26%) |
Dec 17, 2007 | 27.01 | 27.45 | 26.50 | 26.55 | 18,600 | -1.05(-3.80%) |
Dec 14, 2007 | 28.20 | 28.20 | 27.46 | 27.60 | 11,200 | -0.83(-2.92%) |
Dec 13, 2007 | 28.50 | 28.56 | 28.28 | 28.43 | 4,400 | -0.34(-1.18%) |
Dec 12, 2007 | 29.34 | 29.60 | 28.64 | 28.77 | 6,905 | -0.30(-1.03%) |
Dec 11, 2007 | 28.61 | 29.54 | 28.61 | 29.07 | 15,100 | +0.56(+1.96%) |
Dec 10, 2007 | 28.25 | 28.79 | 28.20 | 28.51 | 18,400 | +0.26(+0.92%) |
Dec 07, 2007 | 28.17 | 28.57 | 27.86 | 28.25 | 16,000 | +0.33(+1.18%) |
Dec 06, 2007 | 27.85 | 27.95 | 27.84 | 27.92 | 7,100 | +0.04(+0.14%) |
Dec 05, 2007 | 28.00 | 28.00 | 27.51 | 27.88 | 10,700 | +0.38(+1.38%) |
Dec 04, 2007 | 27.63 | 27.87 | 27.50 | 27.50 | 8,680 | -0.31(-1.11%) |
Dec 03, 2007 | 27.76 | 28.16 | 27.56 | 27.81 | 16,800 | -0.34(-1.21%) |
Nov 30, 2007 | 28.40 | 28.60 | 28.15 | 28.15 | 29,365 | -0.15(-0.53%) |
Nov 29, 2007 | 28.85 | 28.85 | 27.78 | 28.30 | 22,300 | -0.38(-1.32%) |
Nov 28, 2007 | 28.50 | 28.70 | 28.40 | 28.68 | 14,700 | +0.38(+1.34%) |
Nov 27, 2007 | 27.52 | 28.30 | 27.52 | 28.30 | 30,500 | +0.60(+2.17%) |
Nov 26, 2007 | 28.66 | 28.75 | 27.60 | 27.70 | 10,900 | -1.10(-3.82%) |
Nov 23, 2007 | 28.70 | 28.99 | 28.62 | 28.80 | 4,800 | -0.02(-0.07%) |
Nov 21, 2007 | 28.44 | 28.90 | 28.36 | 28.82 | 9,374 | +0.33(+1.16%) |
Nov 20, 2007 | 28.25 | 28.49 | 27.81 | 28.49 | 9,800 | +0.18(+0.64%) |
Nov 19, 2007 | 28.01 | 28.31 | 27.30 | 28.31 | 16,000 | -0.20(-0.70%) |
Nov 16, 2007 | 29.14 | 29.14 | 28.50 | 28.51 | 12,000 | -0.59(-2.03%) |
Nov 15, 2007 | 29.49 | 29.49 | 28.52 | 29.10 | 15,800 | -0.58(-1.95%) |
Nov 14, 2007 | 29.64 | 29.71 | 29.20 | 29.68 | 7,000 | +0.63(+2.17%) |
Nov 13, 2007 | 29.00 | 29.10 | 28.90 | 29.05 | 14,800 | +0.25(+0.88%) |
Nov 12, 2007 | 27.55 | 29.00 | 27.55 | 28.80 | 9,700 | +1.18(+4.27%) |
Nov 09, 2007 | 27.25 | 27.79 | 27.20 | 27.62 | 12,100 | +0.10(+0.36%) |
Nov 08, 2007 | 27.20 | 27.81 | 27.01 | 27.52 | 24,000 | +0.47(+1.74%) |
Nov 07, 2007 | 27.53 | 28.00 | 27.03 | 27.05 | 31,000 | -0.98(-3.50%) |
Nov 06, 2007 | 27.60 | 28.03 | 27.60 | 28.03 | 9,500 | +0.43(+1.56%) |
Nov 05, 2007 | 27.85 | 27.94 | 27.50 | 27.60 | 18,700 | -0.41(-1.46%) |
Nov 02, 2007 | 28.42 | 28.80 | 28.01 | 28.01 | 10,200 | -0.21(-0.74%) |
Nov 01, 2007 | 29.22 | 29.22 | 28.22 | 28.22 | 16,600 | -1.23(-4.18%) |
Oct 31, 2007 | 29.60 | 29.61 | 29.35 | 29.45 | 16,100 | -0.11(-0.37%) |
Oct 30, 2007 | 29.77 | 29.93 | 29.36 | 29.56 | 17,100 | -0.28(-0.94%) |
Oct 29, 2007 | 29.95 | 30.36 | 29.75 | 29.84 | 14,200 | -0.25(-0.83%) |
Oct 26, 2007 | 30.31 | 30.31 | 29.97 | 30.09 | 11,900 | +0.09(+0.30%) |
Oct 25, 2007 | 29.89 | 30.20 | 29.75 | 30.00 | 6,100 | +0.15(+0.50%) |
Oct 24, 2007 | 29.91 | 29.97 | 29.75 | 29.85 | 6,100 | -0.23(-0.76%) |
Oct 23, 2007 | 30.25 | 30.29 | 30.00 | 30.08 | 6,700 | +0.10(+0.33%) |
Oct 22, 2007 | 29.65 | 30.09 | 29.65 | 29.98 | 7,500 | +0.15(+0.50%) |
Oct 19, 2007 | 30.41 | 30.69 | 29.70 | 29.83 | 18,200 | -0.61(-2.00%) |
Oct 18, 2007 | 29.97 | 30.48 | 29.97 | 30.44 | 8,500 | +0.37(+1.23%) |
Oct 17, 2007 | 30.50 | 30.50 | 29.72 | 30.07 | 14,600 | -0.13(-0.43%) |
Oct 16, 2007 | 29.91 | 30.24 | 29.91 | 30.20 | 16,600 | +0.16(+0.53%) |
Oct 15, 2007 | 29.93 | 30.04 | 29.83 | 30.04 | 15,800 | +0.07(+0.23%) |
Oct 12, 2007 | 29.85 | 30.50 | 29.71 | 29.97 | 15,900 | -0.11(-0.37%) |
Oct 11, 2007 | 29.96 | 30.45 | 29.83 | 30.08 | 23,800 | +0.12(+0.40%) |
Oct 10, 2007 | 29.67 | 30.24 | 29.66 | 29.96 | 6,700 | -0.01(-0.03%) |
Oct 09, 2007 | 29.80 | 30.34 | 29.49 | 29.97 | 20,200 | +0.23(+0.77%) |
Oct 08, 2007 | 28.98 | 29.74 | 28.93 | 29.74 | 13,400 | +0.81(+2.80%) |
Oct 05, 2007 | 28.15 | 28.93 | 28.15 | 28.93 | 18,900 | +0.94(+3.36%) |
Oct 04, 2007 | 28.71 | 28.78 | 27.96 | 27.99 | 18,200 | -0.56(-1.96%) |
Oct 03, 2007 | 29.59 | 30.00 | 28.55 | 28.55 | 25,000 | -1.10(-3.71%) |
Oct 02, 2007 | 29.99 | 30.20 | 29.12 | 29.65 | 16,100 | -0.28(-0.94%) |
Oct 01, 2007 | 30.02 | 30.82 | 29.50 | 29.93 | 30,600 | -0.51(-1.68%) |
Sep 28, 2007 | 30.29 | 30.45 | 29.72 | 30.44 | 18,900 | +0.34(+1.13%) |
Sep 27, 2007 | 29.43 | 30.19 | 29.40 | 30.10 | 16,700 | +0.81(+2.77%) |
Sep 26, 2007 | 28.59 | 29.39 | 28.52 | 29.29 | 14,700 | +0.83(+2.92%) |
Sep 25, 2007 | 27.92 | 28.50 | 27.53 | 28.46 | 11,900 | +0.51(+1.82%) |
Sep 24, 2007 | 28.84 | 28.84 | 27.93 | 27.95 | 6,600 | -0.88(-3.05%) |
Sep 21, 2007 | 29.18 | 29.18 | 28.61 | 28.83 | 19,900 | -0.09(-0.31%) |
Sep 20, 2007 | 29.10 | 29.10 | 28.50 | 28.92 | 7,000 | -0.17(-0.58%) |
Sep 19, 2007 | 28.70 | 29.15 | 28.37 | 29.09 | 19,100 | +0.83(+2.94%) |
Sep 18, 2007 | 27.83 | 28.37 | 27.66 | 28.26 | 23,300 | +0.48(+1.73%) |
Sep 17, 2007 | 27.70 | 27.80 | 27.50 | 27.78 | 21,200 | -0.03(-0.11%) |
Sep 14, 2007 | 28.70 | 28.84 | 27.52 | 27.81 | 19,800 | -1.05(-3.64%) |
Sep 13, 2007 | 28.20 | 29.00 | 28.02 | 28.86 | 15,600 | +0.64(+2.27%) |
Sep 12, 2007 | 28.55 | 28.72 | 28.06 | 28.22 | 24,600 | -0.32(-1.12%) |
Sep 11, 2007 | 28.08 | 28.78 | 28.08 | 28.54 | 39,600 | +0.51(+1.82%) |
Sep 10, 2007 | 28.43 | 28.43 | 27.57 | 28.03 | 25,700 | -0.28(-0.99%) |
Sep 07, 2007 | 28.40 | 28.44 | 27.77 | 28.31 | 14,600 | -0.35(-1.22%) |
Sep 06, 2007 | 28.19 | 28.90 | 27.93 | 28.66 | 11,800 | +0.57(+2.03%) |
Sep 05, 2007 | 28.40 | 28.40 | 27.61 | 28.09 | 14,300 | -0.31(-1.09%) |
Sep 04, 2007 | 28.95 | 28.95 | 28.11 | 28.40 | 12,600 | -0.65(-2.24%) |
Aug 31, 2007 | 29.00 | 29.70 | 28.80 | 29.05 | 13,400 | +0.06(+0.21%) |
Aug 30, 2007 | 28.49 | 29.88 | 28.49 | 28.99 | 9,700 | +0.00(+0.00%) |
Aug 29, 2007 | 27.71 | 29.05 | 27.67 | 28.99 | 6,100 | +1.30(+4.69%) |
Aug 28, 2007 | 27.83 | 28.10 | 27.50 | 27.69 | 17,000 | -0.21(-0.75%) |
Aug 27, 2007 | 28.20 | 28.85 | 27.88 | 27.90 | 10,100 | -0.45(-1.59%) |
Aug 24, 2007 | 28.10 | 28.35 | 27.75 | 28.35 | 16,000 | +0.30(+1.07%) |
Aug 23, 2007 | 28.84 | 28.86 | 28.00 | 28.05 | 25,400 | -0.60(-2.09%) |
Aug 22, 2007 | 28.84 | 29.56 | 28.36 | 28.65 | 13,200 | -0.04(-0.14%) |
Aug 21, 2007 | 29.75 | 30.10 | 28.34 | 28.69 | 43,200 | -0.87(-2.94%) |
Aug 20, 2007 | 29.82 | 29.82 | 29.40 | 29.56 | 17,800 | -0.19(-0.64%) |
Aug 17, 2007 | 33.00 | 33.00 | 28.89 | 29.75 | 29,700 | +0.76(+2.62%) |
Aug 16, 2007 | 28.20 | 29.70 | 28.00 | 28.99 | 36,300 | +0.63(+2.22%) |
Aug 15, 2007 | 29.30 | 29.59 | 28.15 | 28.36 | 100,400 | -0.89(-3.04%) |
Aug 14, 2007 | 31.60 | 31.71 | 28.98 | 29.25 | 63,200 | -2.69(-8.42%) |
Aug 13, 2007 | 34.01 | 34.01 | 31.86 | 31.94 | 47,600 | -1.81(-5.36%) |
Aug 10, 2007 | 33.30 | 34.60 | 32.91 | 33.75 | 66,300 | +0.36(+1.08%) |
Aug 09, 2007 | 33.40 | 34.49 | 33.16 | 33.39 | 28,300 | -0.05(-0.15%) |
Aug 08, 2007 | 32.34 | 33.75 | 32.13 | 33.44 | 57,900 | +0.54(+1.64%) |
Aug 07, 2007 | 32.00 | 33.02 | 32.00 | 32.90 | 18,200 | +0.70(+2.17%) |
Aug 06, 2007 | 31.65 | 32.70 | 31.50 | 32.20 | 20,400 | +0.62(+1.96%) |
Aug 03, 2007 | 31.89 | 32.35 | 31.35 | 31.58 | 33,700 | -0.36(-1.13%) |
Aug 02, 2007 | 32.08 | 32.55 | 31.55 | 31.94 | 11,900 | -0.44(-1.36%) |
Aug 01, 2007 | 31.77 | 32.80 | 31.77 | 32.38 | 11,400 | +0.54(+1.70%) |
Jul 31, 2007 | 33.10 | 33.19 | 31.77 | 31.84 | 26,800 | -1.05(-3.19%) |
Jul 30, 2007 | 32.10 | 33.35 | 31.50 | 32.89 | 25,000 | +0.90(+2.81%) |
Jul 27, 2007 | 33.20 | 33.20 | 31.92 | 31.99 | 19,800 | -1.01(-3.06%) |
Jul 26, 2007 | 33.80 | 33.80 | 32.96 | 33.00 | 25,300 | -0.94(-2.77%) |
Jul 25, 2007 | 34.70 | 34.70 | 33.90 | 33.94 | 9,500 | -0.89(-2.56%) |
Jul 24, 2007 | 34.45 | 34.99 | 34.27 | 34.83 | 22,900 | +0.23(+0.66%) |
Jul 23, 2007 | 34.05 | 35.34 | 34.05 | 34.60 | 14,600 | +0.76(+2.25%) |
Jul 20, 2007 | 35.24 | 35.24 | 31.42 | 33.84 | 41,600 | -1.48(-4.19%) |
Jul 19, 2007 | 35.78 | 35.78 | 34.90 | 35.32 | 10,500 | -0.16(-0.45%) |
Jul 18, 2007 | 36.62 | 36.72 | 34.68 | 35.48 | 38,700 | -1.32(-3.59%) |
Jul 17, 2007 | 36.70 | 37.33 | 36.50 | 36.80 | 8,000 | -0.05(-0.14%) |
Jul 16, 2007 | 37.12 | 37.30 | 36.60 | 36.85 | 27,400 | -0.32(-0.86%) |
Jul 13, 2007 | 37.35 | 37.46 | 37.07 | 37.17 | 4,600 | +0.05(+0.13%) |
Jul 12, 2007 | 37.10 | 37.54 | 37.03 | 37.12 | 18,900 | +0.32(+0.87%) |
Jul 11, 2007 | 37.00 | 37.16 | 36.72 | 36.80 | 21,700 | -0.20(-0.54%) |
Jul 10, 2007 | 36.85 | 37.87 | 36.75 | 37.00 | 28,300 | -0.24(-0.64%) |
Jul 09, 2007 | 37.35 | 37.52 | 36.90 | 37.24 | 11,200 | +0.18(+0.49%) |
Jul 06, 2007 | 37.00 | 37.42 | 36.50 | 37.06 | 13,100 | +0.06(+0.16%) |
Jul 05, 2007 | 37.34 | 37.34 | 36.91 | 37.00 | 30,000 | -0.34(-0.91%) |
Jul 03, 2007 | 37.37 | 37.37 | 37.21 | 37.34 | 3,900 | +0.05(+0.13%) |
Jul 02, 2007 | 36.85 | 37.43 | 36.73 | 37.29 | 16,700 | +0.56(+1.52%) |
Jun 29, 2007 | 37.87 | 37.87 | 36.72 | 36.73 | 11,200 | -0.25(-0.68%) |
Jun 28, 2007 | 37.00 | 37.00 | 36.85 | 36.98 | 11,500 | -0.06(-0.16%) |
Jun 27, 2007 | 36.65 | 37.23 | 36.65 | 37.04 | 11,600 | +0.20(+0.54%) |
Jun 26, 2007 | 36.75 | 37.00 | 36.71 | 36.84 | 12,400 | +0.24(+0.66%) |
Jun 25, 2007 | 35.60 | 37.25 | 35.50 | 36.60 | 18,600 | +1.18(+3.33%) |
Jun 22, 2007 | 36.10 | 36.10 | 35.42 | 35.42 | 33,800 | -0.82(-2.26%) |
Jun 21, 2007 | 35.80 | 37.38 | 35.59 | 36.24 | 15,500 | +0.38(+1.06%) |
Jun 20, 2007 | 35.99 | 36.72 | 35.60 | 35.86 | 16,700 | -0.12(-0.33%) |
Jun 19, 2007 | 35.35 | 36.43 | 35.35 | 35.98 | 9,400 | +0.52(+1.47%) |
Jun 18, 2007 | 36.21 | 36.21 | 34.69 | 35.46 | 15,800 | +0.14(+0.40%) |
Jun 15, 2007 | 35.43 | 35.55 | 35.09 | 35.32 | 19,300 | +0.23(+0.66%) |
Jun 14, 2007 | 34.33 | 35.09 | 34.33 | 35.09 | 11,400 | +0.96(+2.81%) |
Jun 13, 2007 | 33.01 | 34.36 | 33.01 | 34.13 | 6,500 | +1.11(+3.36%) |
Jun 12, 2007 | 33.48 | 33.63 | 33.01 | 33.02 | 12,600 | -0.61(-1.81%) |
Jun 11, 2007 | 33.65 | 34.17 | 33.54 | 33.63 | 9,700 | -0.16(-0.47%) |
Jun 08, 2007 | 33.80 | 33.95 | 33.79 | 33.79 | 2,500 | +0.09(+0.27%) |
Jun 07, 2007 | 34.00 | 34.10 | 33.70 | 33.70 | 4,800 | -0.45(-1.32%) |
Jun 06, 2007 | 34.02 | 34.67 | 34.02 | 34.15 | 4,400 | -0.06(-0.18%) |
Jun 05, 2007 | 34.75 | 34.78 | 33.90 | 34.21 | 18,000 | -0.66(-1.89%) |
Jun 04, 2007 | 35.32 | 35.45 | 34.87 | 34.87 | 5,000 | -0.55(-1.55%) |
Jun 01, 2007 | 35.33 | 35.79 | 35.28 | 35.42 | 8,000 | +0.17(+0.48%) |
May 31, 2007 | 34.97 | 35.28 | 34.93 | 35.25 | 10,800 | +0.48(+1.38%) |
May 30, 2007 | 34.13 | 35.26 | 34.13 | 34.77 | 23,300 | +0.06(+0.17%) |
May 29, 2007 | 35.19 | 35.29 | 34.25 | 34.71 | 10,800 | -0.40(-1.14%) |
May 25, 2007 | 34.18 | 35.44 | 34.14 | 35.11 | 10,300 | +1.16(+3.42%) |
May 24, 2007 | 33.96 | 34.16 | 33.92 | 33.95 | 14,200 | -0.23(-0.67%) |
May 23, 2007 | 34.40 | 34.53 | 34.12 | 34.18 | 11,700 | -0.14(-0.41%) |
May 22, 2007 | 34.02 | 34.65 | 33.57 | 34.32 | 24,300 | +0.24(+0.70%) |
May 21, 2007 | 33.30 | 34.40 | 33.30 | 34.08 | 34,100 | +0.78(+2.34%) |
May 18, 2007 | 32.45 | 33.30 | 32.12 | 33.30 | 19,300 | +0.86(+2.65%) |
May 17, 2007 | 32.70 | 32.70 | 32.25 | 32.44 | 7,200 | -0.15(-0.46%) |
May 16, 2007 | 32.61 | 32.70 | 32.14 | 32.59 | 16,400 | -0.02(-0.06%) |
May 15, 2007 | 33.55 | 33.55 | 32.60 | 32.61 | 28,400 | -0.80(-2.39%) |
May 14, 2007 | 34.04 | 34.04 | 33.40 | 33.41 | 19,500 | -0.59(-1.74%) |
May 11, 2007 | 33.72 | 34.10 | 33.52 | 34.00 | 25,300 | +0.48(+1.43%) |
May 10, 2007 | 33.71 | 33.72 | 33.52 | 33.52 | 17,600 | -0.34(-1.00%) |
May 09, 2007 | 33.75 | 34.01 | 33.57 | 33.86 | 11,200 | -0.10(-0.29%) |
May 08, 2007 | 33.84 | 33.96 | 33.73 | 33.96 | 14,600 | -0.07(-0.21%) |
May 07, 2007 | 34.40 | 34.57 | 34.03 | 34.03 | 22,400 | -0.33(-0.96%) |
May 04, 2007 | 34.62 | 34.62 | 34.10 | 34.36 | 14,600 | -0.02(-0.06%) |
May 03, 2007 | 34.47 | 34.52 | 34.19 | 34.38 | 31,900 | +0.04(+0.12%) |
May 02, 2007 | 33.97 | 35.00 | 33.97 | 34.34 | 34,400 | +0.38(+1.12%) |