Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 27.39 | 28.02 | 27.27 | 27.33 | 88,235 | +0.08(+0.29%) |
Apr 29, 2008 | 27.43 | 27.66 | 27.19 | 27.25 | 85,818 | -0.14(-0.52%) |
Apr 28, 2008 | 27.31 | 27.66 | 27.13 | 27.39 | 103,669 | +0.02(+0.06%) |
Apr 25, 2008 | 26.24 | 27.50 | 26.24 | 27.38 | 198,518 | +1.30(+4.97%) |
Apr 24, 2008 | 25.04 | 26.38 | 24.58 | 26.08 | 196,373 | +0.81(+3.21%) |
Apr 23, 2008 | 25.27 | 25.37 | 24.72 | 25.27 | 90,335 | +0.10(+0.41%) |
Apr 22, 2008 | 25.64 | 25.64 | 24.58 | 25.17 | 234,513 | -0.60(-2.34%) |
Apr 21, 2008 | 25.53 | 25.90 | 25.49 | 25.77 | 129,613 | +0.08(+0.31%) |
Apr 18, 2008 | 25.37 | 26.15 | 25.36 | 25.69 | 233,363 | +0.75(+3.00%) |
Apr 17, 2008 | 24.91 | 25.23 | 24.81 | 24.95 | 147,552 | -0.14(-0.54%) |
Apr 16, 2008 | 24.56 | 25.13 | 24.37 | 25.08 | 169,643 | +0.72(+2.94%) |
Apr 15, 2008 | 24.41 | 24.70 | 24.16 | 24.37 | 234,932 | +0.14(+0.56%) |
Apr 14, 2008 | 24.48 | 24.64 | 24.23 | 24.23 | 149,668 | -0.31(-1.26%) |
Apr 11, 2008 | 24.40 | 25.12 | 24.35 | 24.54 | 204,145 | -0.85(-3.35%) |
Apr 10, 2008 | 25.03 | 25.41 | 24.83 | 25.39 | 107,979 | +0.41(+1.66%) |
Apr 09, 2008 | 25.45 | 25.69 | 24.87 | 24.98 | 102,311 | -0.48(-1.90%) |
Apr 08, 2008 | 25.43 | 26.14 | 25.27 | 25.46 | 86,624 | -0.19(-0.74%) |
Apr 07, 2008 | 25.97 | 26.23 | 25.52 | 25.65 | 89,695 | -0.19(-0.74%) |
Apr 04, 2008 | 25.93 | 25.93 | 25.44 | 25.84 | 196,197 | +0.01(+0.03%) |
Apr 03, 2008 | 26.11 | 26.13 | 25.56 | 25.84 | 224,284 | -0.54(-2.05%) |
Apr 02, 2008 | 25.31 | 26.66 | 25.30 | 26.38 | 98,493 | +0.45(+1.72%) |
Apr 01, 2008 | 25.66 | 25.95 | 25.21 | 25.93 | 181,667 | +0.29(+1.12%) |
Mar 31, 2008 | 25.93 | 26.07 | 25.47 | 25.64 | 172,238 | -0.29(-1.13%) |
Mar 28, 2008 | 26.15 | 26.70 | 25.86 | 25.94 | 142,113 | -0.13(-0.49%) |
Mar 27, 2008 | 26.76 | 26.76 | 26.00 | 26.07 | 126,765 | -0.61(-2.29%) |
Mar 26, 2008 | 26.59 | 26.75 | 26.29 | 26.68 | 72,646 | -0.10(-0.36%) |
Mar 25, 2008 | 26.49 | 26.89 | 26.03 | 26.77 | 133,453 | +0.33(+1.23%) |
Mar 24, 2008 | 25.88 | 26.66 | 25.66 | 26.45 | 281,567 | +0.68(+2.62%) |
Mar 21, 2008 | 25.32 | 25.99 | 24.49 | 25.77 | 532,341 | +0.00(+0.00%) |
Mar 20, 2008 | 25.32 | 25.99 | 24.49 | 25.77 | 533,042 | +0.72(+2.86%) |
Mar 19, 2008 | 26.14 | 26.30 | 25.06 | 25.06 | 195,323 | -0.94(-3.61%) |
Mar 18, 2008 | 25.30 | 26.19 | 24.84 | 25.99 | 170,882 | +1.34(+5.42%) |
Mar 17, 2008 | 24.21 | 25.19 | 24.13 | 24.66 | 187,497 | +0.02(+0.10%) |
Mar 14, 2008 | 25.64 | 25.64 | 24.23 | 24.64 | 229,778 | -0.83(-3.28%) |
Mar 13, 2008 | 24.42 | 25.53 | 24.09 | 25.47 | 352,177 | +1.06(+4.33%) |
Mar 12, 2008 | 25.09 | 25.15 | 24.37 | 24.41 | 312,291 | -0.62(-2.48%) |
Mar 11, 2008 | 24.91 | 25.35 | 24.38 | 25.03 | 242,849 | +0.86(+3.55%) |
Mar 10, 2008 | 24.94 | 25.35 | 24.17 | 24.17 | 159,625 | -0.62(-2.50%) |
Mar 07, 2008 | 24.56 | 25.06 | 24.11 | 24.79 | 167,829 | -0.08(-0.32%) |
Mar 06, 2008 | 24.75 | 25.22 | 24.75 | 24.87 | 303,311 | +0.03(+0.13%) |
Mar 05, 2008 | 24.95 | 25.13 | 24.69 | 24.84 | 178,773 | +0.06(+0.26%) |
Mar 04, 2008 | 24.68 | 25.02 | 24.63 | 24.78 | 269,076 | -0.13(-0.51%) |
Mar 03, 2008 | 24.81 | 25.49 | 24.55 | 24.91 | 303,735 | +0.11(+0.45%) |
Feb 29, 2008 | 24.77 | 25.16 | 24.66 | 24.79 | 261,888 | -0.33(-1.30%) |
Feb 28, 2008 | 25.13 | 25.65 | 25.04 | 25.12 | 255,836 | -0.26(-1.03%) |
Feb 27, 2008 | 25.55 | 26.03 | 25.34 | 25.38 | 264,389 | -0.37(-1.42%) |
Feb 26, 2008 | 25.74 | 26.35 | 25.27 | 25.75 | 178,490 | -0.12(-0.46%) |
Feb 25, 2008 | 25.14 | 26.02 | 24.99 | 25.87 | 256,839 | +0.68(+2.71%) |
Feb 22, 2008 | 25.42 | 25.44 | 24.78 | 25.18 | 418,327 | -0.25(-0.97%) |
Feb 21, 2008 | 25.74 | 26.32 | 25.10 | 25.43 | 489,299 | -0.08(-0.31%) |
Feb 20, 2008 | 25.49 | 26.05 | 25.20 | 25.51 | 240,025 | -0.14(-0.53%) |
Feb 19, 2008 | 26.69 | 26.92 | 25.47 | 25.64 | 186,614 | -0.64(-2.42%) |
Feb 18, 2008 | 26.03 | 26.47 | 25.76 | 26.28 | 193,964 | +0.00(+0.00%) |
Feb 15, 2008 | 26.03 | 26.47 | 25.76 | 26.28 | 193,964 | +0.08(+0.30%) |
Feb 14, 2008 | 27.04 | 27.17 | 26.00 | 26.20 | 222,185 | -0.73(-2.72%) |
Feb 13, 2008 | 26.06 | 27.10 | 26.01 | 26.93 | 423,155 | +1.18(+4.57%) |
Feb 12, 2008 | 25.84 | 25.90 | 25.29 | 25.76 | 514,732 | +0.09(+0.34%) |
Feb 11, 2008 | 25.80 | 25.96 | 25.25 | 25.67 | 156,710 | -0.15(-0.58%) |
Feb 08, 2008 | 25.80 | 27.58 | 25.39 | 25.82 | 303,420 | +0.01(+0.03%) |
Feb 07, 2008 | 26.27 | 26.43 | 25.57 | 25.81 | 242,791 | -0.55(-2.08%) |
Feb 06, 2008 | 26.58 | 26.95 | 26.21 | 26.36 | 209,114 | +0.05(+0.18%) |
Feb 05, 2008 | 25.63 | 26.51 | 25.47 | 26.31 | 218,946 | +0.10(+0.39%) |
Feb 04, 2008 | 26.95 | 27.67 | 26.19 | 26.21 | 202,564 | -0.76(-2.83%) |
Feb 01, 2008 | 26.88 | 27.62 | 25.92 | 26.97 | 260,395 | +0.25(+0.95%) |
Jan 31, 2008 | 25.49 | 27.02 | 25.48 | 26.72 | 241,960 | +0.83(+3.19%) |
Jan 30, 2008 | 26.44 | 27.11 | 25.81 | 25.89 | 144,964 | -0.72(-2.72%) |
Jan 29, 2008 | 27.23 | 27.30 | 26.47 | 26.61 | 145,030 | -0.39(-1.44%) |
Jan 28, 2008 | 25.99 | 27.01 | 25.65 | 27.00 | 195,626 | +1.00(+3.85%) |
Jan 25, 2008 | 25.27 | 26.39 | 24.36 | 26.00 | 338,411 | +1.07(+4.27%) |
Jan 24, 2008 | 28.35 | 29.35 | 23.33 | 24.94 | 891,875 | -4.94(-16.55%) |
Jan 23, 2008 | 29.12 | 30.37 | 28.29 | 29.88 | 190,354 | +0.05(+0.16%) |
Jan 22, 2008 | 29.89 | 31.49 | 29.65 | 29.83 | 156,376 | -0.60(-1.96%) |
Jan 21, 2008 | 31.54 | 31.86 | 30.29 | 30.43 | 151,384 | +0.00(+0.00%) |
Jan 18, 2008 | 31.54 | 31.86 | 30.29 | 30.43 | 151,384 | -0.05(-0.16%) |
Jan 17, 2008 | 31.09 | 31.69 | 30.40 | 30.48 | 128,413 | -0.84(-2.69%) |
Jan 16, 2008 | 30.39 | 31.66 | 30.30 | 31.32 | 140,075 | +0.87(+2.87%) |
Jan 15, 2008 | 30.68 | 30.92 | 30.29 | 30.45 | 49,432 | -0.66(-2.12%) |
Jan 14, 2008 | 30.75 | 31.36 | 30.39 | 31.11 | 76,753 | +0.64(+2.09%) |
Jan 11, 2008 | 32.15 | 32.34 | 30.47 | 30.47 | 105,555 | -2.00(-6.15%) |
Jan 10, 2008 | 31.07 | 33.18 | 31.07 | 32.47 | 146,545 | +0.98(+3.11%) |
Jan 09, 2008 | 30.72 | 31.58 | 30.45 | 31.49 | 86,411 | +0.64(+2.06%) |
Jan 08, 2008 | 31.69 | 32.35 | 30.76 | 30.85 | 122,981 | -0.76(-2.39%) |
Jan 07, 2008 | 31.80 | 32.30 | 31.20 | 31.61 | 112,349 | +0.02(+0.08%) |
Jan 04, 2008 | 32.70 | 32.99 | 31.40 | 31.58 | 88,890 | -1.49(-4.50%) |
Jan 03, 2008 | 33.28 | 33.82 | 32.98 | 33.07 | 112,450 | -0.21(-0.62%) |
Jan 02, 2008 | 33.83 | 34.17 | 32.48 | 33.28 | 164,064 | -0.64(-1.90%) |
Jan 01, 2008 | 34.42 | 35.51 | 33.57 | 33.92 | 72,705 | +0.00(+0.00%) |
Dec 31, 2007 | 34.42 | 35.51 | 33.57 | 33.92 | 72,705 | -0.55(-1.59%) |
Dec 28, 2007 | 34.84 | 36.04 | 34.40 | 34.47 | 120,045 | +0.10(+0.30%) |
Dec 27, 2007 | 35.93 | 35.93 | 34.34 | 34.37 | 86,468 | -1.59(-4.42%) |
Dec 26, 2007 | 35.14 | 36.21 | 34.79 | 35.96 | 89,649 | +0.51(+1.44%) |
Dec 24, 2007 | 35.43 | 35.61 | 34.87 | 35.45 | 33,405 | +0.20(+0.56%) |
Dec 21, 2007 | 34.91 | 35.53 | 34.54 | 35.25 | 264,579 | +0.90(+2.62%) |
Dec 20, 2007 | 33.36 | 34.35 | 32.61 | 34.35 | 132,931 | +1.33(+4.02%) |
Dec 19, 2007 | 32.58 | 33.32 | 32.22 | 33.02 | 88,110 | +0.31(+0.95%) |
Dec 18, 2007 | 32.38 | 32.79 | 31.31 | 32.71 | 258,941 | +0.63(+1.96%) |
Dec 17, 2007 | 32.67 | 33.55 | 32.08 | 32.08 | 96,843 | -0.80(-2.44%) |
Dec 14, 2007 | 33.50 | 34.44 | 32.86 | 32.89 | 101,997 | -1.13(-3.32%) |
Dec 13, 2007 | 33.85 | 34.21 | 33.54 | 34.02 | 84,306 | -0.14(-0.42%) |
Dec 12, 2007 | 34.17 | 35.03 | 33.79 | 34.16 | 91,812 | +0.90(+2.70%) |
Dec 11, 2007 | 34.68 | 34.89 | 33.20 | 33.26 | 108,198 | -1.18(-3.42%) |
Dec 10, 2007 | 34.38 | 34.60 | 33.95 | 34.44 | 135,792 | +0.06(+0.19%) |
Dec 07, 2007 | 34.43 | 34.61 | 33.83 | 34.37 | 107,063 | +0.11(+0.32%) |
Dec 06, 2007 | 33.04 | 34.28 | 33.04 | 34.26 | 149,175 | +1.10(+3.31%) |
Dec 05, 2007 | 32.43 | 33.20 | 32.36 | 33.17 | 153,430 | +1.28(+4.01%) |
Dec 04, 2007 | 31.97 | 32.55 | 31.65 | 31.89 | 111,583 | -0.45(-1.40%) |
Dec 03, 2007 | 32.58 | 33.03 | 32.15 | 32.34 | 131,618 | -0.25(-0.76%) |
Nov 30, 2007 | 34.07 | 34.66 | 32.25 | 32.58 | 259,972 | -0.94(-2.80%) |
Nov 29, 2007 | 33.46 | 33.93 | 33.20 | 33.52 | 162,596 | +0.03(+0.09%) |
Nov 28, 2007 | 32.87 | 33.75 | 32.27 | 33.49 | 160,454 | +1.07(+3.31%) |
Nov 27, 2007 | 32.66 | 33.20 | 31.93 | 32.42 | 190,592 | +0.06(+0.20%) |
Nov 26, 2007 | 34.01 | 34.01 | 32.21 | 32.35 | 175,509 | -1.67(-4.91%) |
Nov 23, 2007 | 33.32 | 34.31 | 32.47 | 34.02 | 35,431 | +1.02(+3.08%) |
Nov 21, 2007 | 33.21 | 34.06 | 33.00 | 33.01 | 88,040 | -0.47(-1.40%) |
Nov 20, 2007 | 33.50 | 33.65 | 32.55 | 33.48 | 142,275 | +0.13(+0.38%) |
Nov 19, 2007 | 32.62 | 34.02 | 32.11 | 33.35 | 260,455 | +0.38(+1.16%) |
Nov 16, 2007 | 31.64 | 33.30 | 31.62 | 32.97 | 589,287 | +1.39(+4.41%) |
Nov 15, 2007 | 31.82 | 32.08 | 31.32 | 31.58 | 159,921 | -0.22(-0.70%) |
Nov 14, 2007 | 32.73 | 32.86 | 31.77 | 31.80 | 456,701 | -0.80(-2.44%) |
Nov 13, 2007 | 32.67 | 34.53 | 32.10 | 32.59 | 136,586 | +0.36(+1.11%) |
Nov 12, 2007 | 32.66 | 32.78 | 31.86 | 32.24 | 175,855 | -0.41(-1.24%) |
Nov 09, 2007 | 33.00 | 33.08 | 32.38 | 32.64 | 141,868 | -0.75(-2.24%) |
Nov 08, 2007 | 34.02 | 34.02 | 33.10 | 33.39 | 178,439 | -0.34(-1.01%) |
Nov 07, 2007 | 34.34 | 34.43 | 33.41 | 33.73 | 136,642 | -1.12(-3.22%) |
Nov 06, 2007 | 34.14 | 34.91 | 33.44 | 34.85 | 71,929 | +0.76(+2.21%) |
Nov 05, 2007 | 33.54 | 34.41 | 33.45 | 34.10 | 55,735 | +0.04(+0.12%) |
Nov 02, 2007 | 34.17 | 34.95 | 33.43 | 34.06 | 57,298 | +0.37(+1.09%) |
Nov 01, 2007 | 34.75 | 34.75 | 33.32 | 33.69 | 167,459 | -1.68(-4.74%) |
Oct 31, 2007 | 34.60 | 35.39 | 34.18 | 35.37 | 97,982 | +1.00(+2.91%) |
Oct 30, 2007 | 34.10 | 34.55 | 34.10 | 34.37 | 66,886 | +0.06(+0.16%) |
Oct 29, 2007 | 34.63 | 35.02 | 33.70 | 34.31 | 67,200 | -0.21(-0.60%) |
Oct 26, 2007 | 33.90 | 34.94 | 33.43 | 34.52 | 64,438 | +1.05(+3.14%) |
Oct 25, 2007 | 33.52 | 34.01 | 33.32 | 33.47 | 68,238 | +0.20(+0.60%) |
Oct 24, 2007 | 33.92 | 34.12 | 32.26 | 33.27 | 100,934 | -1.11(-3.24%) |
Oct 23, 2007 | 34.19 | 35.01 | 33.32 | 34.38 | 98,195 | +0.56(+1.64%) |
Oct 22, 2007 | 32.36 | 33.94 | 32.16 | 33.83 | 109,944 | +1.32(+4.06%) |
Oct 19, 2007 | 34.39 | 34.57 | 32.50 | 32.51 | 107,281 | -1.89(-5.50%) |
Oct 18, 2007 | 34.48 | 35.04 | 34.30 | 34.40 | 69,247 | -0.27(-0.78%) |
Oct 17, 2007 | 34.95 | 35.96 | 33.82 | 34.67 | 159,858 | +0.19(+0.55%) |
Oct 16, 2007 | 35.22 | 35.76 | 34.42 | 34.48 | 109,083 | -0.91(-2.58%) |
Oct 15, 2007 | 36.25 | 36.25 | 35.18 | 35.39 | 137,618 | -1.04(-2.86%) |
Oct 12, 2007 | 35.65 | 36.80 | 35.20 | 36.43 | 100,224 | +0.96(+2.71%) |
Oct 11, 2007 | 36.19 | 36.49 | 35.47 | 35.47 | 129,432 | -0.68(-1.89%) |
Oct 10, 2007 | 35.57 | 36.16 | 35.43 | 36.15 | 58,498 | +0.38(+1.07%) |
Oct 09, 2007 | 35.89 | 36.17 | 35.38 | 35.77 | 88,468 | +0.06(+0.16%) |
Oct 08, 2007 | 35.92 | 36.09 | 35.41 | 35.72 | 85,445 | -0.35(-0.97%) |
Oct 05, 2007 | 35.59 | 36.37 | 35.00 | 36.07 | 107,661 | +0.87(+2.46%) |
Oct 04, 2007 | 34.48 | 35.60 | 34.09 | 35.20 | 79,288 | +0.87(+2.52%) |
Oct 03, 2007 | 34.48 | 34.80 | 33.96 | 34.33 | 53,881 | -0.42(-1.21%) |
Oct 02, 2007 | 34.47 | 35.14 | 34.47 | 34.76 | 105,268 | +0.37(+1.09%) |
Oct 01, 2007 | 33.09 | 34.38 | 32.97 | 34.38 | 102,566 | +1.31(+3.97%) |
Sep 28, 2007 | 33.62 | 34.26 | 33.02 | 33.07 | 59,540 | -0.64(-1.91%) |
Sep 27, 2007 | 34.17 | 34.48 | 33.30 | 33.71 | 92,863 | -0.23(-0.68%) |
Sep 26, 2007 | 34.07 | 34.17 | 33.40 | 33.94 | 113,296 | +0.16(+0.47%) |
Sep 25, 2007 | 33.79 | 34.26 | 33.24 | 33.79 | 183,522 | -0.22(-0.65%) |
Sep 24, 2007 | 35.63 | 35.77 | 33.80 | 34.01 | 119,325 | -1.70(-4.76%) |
Sep 21, 2007 | 35.66 | 35.97 | 34.68 | 35.71 | 223,949 | +0.38(+1.08%) |
Sep 20, 2007 | 35.30 | 35.67 | 34.43 | 35.33 | 73,919 | -0.11(-0.31%) |
Sep 19, 2007 | 34.36 | 35.74 | 34.36 | 35.44 | 122,826 | +1.38(+4.04%) |
Sep 18, 2007 | 32.71 | 34.11 | 32.07 | 34.06 | 137,161 | +1.59(+4.90%) |
Sep 17, 2007 | 32.94 | 32.94 | 32.32 | 32.47 | 189,945 | -0.64(-1.92%) |
Sep 14, 2007 | 32.55 | 33.17 | 31.62 | 33.11 | 138,440 | +0.25(+0.75%) |
Sep 13, 2007 | 33.39 | 33.83 | 32.43 | 32.86 | 127,323 | -0.29(-0.89%) |
Sep 12, 2007 | 33.08 | 33.55 | 32.68 | 33.16 | 85,701 | +0.00(+0.00%) |
Sep 11, 2007 | 32.37 | 33.19 | 32.16 | 33.16 | 134,928 | +0.92(+2.86%) |
Sep 10, 2007 | 32.89 | 33.13 | 31.75 | 32.24 | 79,057 | -0.33(-1.00%) |
Sep 07, 2007 | 32.69 | 33.85 | 32.36 | 32.56 | 89,810 | -0.67(-2.01%) |
Sep 06, 2007 | 33.77 | 33.90 | 33.01 | 33.23 | 68,058 | -0.25(-0.74%) |
Sep 05, 2007 | 33.28 | 33.67 | 32.74 | 33.48 | 218,765 | +0.05(+0.14%) |
Sep 04, 2007 | 33.36 | 34.76 | 33.10 | 33.43 | 135,431 | -0.06(-0.17%) |
Aug 31, 2007 | 33.64 | 33.64 | 32.55 | 33.48 | 88,157 | +0.25(+0.77%) |
Aug 30, 2007 | 32.72 | 33.66 | 32.53 | 33.23 | 121,151 | +0.07(+0.22%) |
Aug 29, 2007 | 32.12 | 33.42 | 32.04 | 33.16 | 113,447 | +1.16(+3.63%) |
Aug 28, 2007 | 32.82 | 32.87 | 31.90 | 32.00 | 139,074 | -1.11(-3.34%) |
Aug 27, 2007 | 33.14 | 33.63 | 32.70 | 33.10 | 148,213 | -0.20(-0.60%) |
Aug 24, 2007 | 33.17 | 33.63 | 32.52 | 33.30 | 153,757 | +0.22(+0.67%) |
Aug 23, 2007 | 33.47 | 33.65 | 32.84 | 33.08 | 92,914 | -0.17(-0.50%) |
Aug 22, 2007 | 33.63 | 33.63 | 32.89 | 33.24 | 140,707 | -0.02(-0.05%) |
Aug 21, 2007 | 33.52 | 33.55 | 32.90 | 33.26 | 104,908 | -0.38(-1.13%) |
Aug 20, 2007 | 35.18 | 35.18 | 33.04 | 33.64 | 120,304 | -1.45(-4.15%) |
Aug 17, 2007 | 34.98 | 35.49 | 33.46 | 35.10 | 197,066 | +1.71(+5.12%) |
Aug 16, 2007 | 31.84 | 34.33 | 31.84 | 33.39 | 228,434 | +1.48(+4.63%) |
Aug 15, 2007 | 31.85 | 32.86 | 31.84 | 31.91 | 109,386 | +0.02(+0.05%) |
Aug 14, 2007 | 33.17 | 33.69 | 31.84 | 31.89 | 130,297 | -1.46(-4.39%) |
Aug 13, 2007 | 33.86 | 34.94 | 33.35 | 33.36 | 172,272 | -0.33(-0.99%) |
Aug 10, 2007 | 31.76 | 36.97 | 30.94 | 33.69 | 347,111 | +1.39(+4.31%) |
Aug 09, 2007 | 32.16 | 32.31 | 31.33 | 32.30 | 328,253 | -0.34(-1.05%) |
Aug 08, 2007 | 32.68 | 33.22 | 31.80 | 32.64 | 290,006 | +0.13(+0.39%) |
Aug 07, 2007 | 32.35 | 32.73 | 31.56 | 32.51 | 196,074 | -0.10(-0.29%) |
Aug 06, 2007 | 32.22 | 32.88 | 31.66 | 32.61 | 187,878 | +0.48(+1.51%) |
Aug 03, 2007 | 32.42 | 33.71 | 32.04 | 32.12 | 128,313 | -1.46(-4.36%) |
Aug 02, 2007 | 34.14 | 34.32 | 33.31 | 33.59 | 141,342 | -0.49(-1.45%) |
Aug 01, 2007 | 33.16 | 34.13 | 33.05 | 34.08 | 127,248 | +0.89(+2.68%) |
Jul 31, 2007 | 33.58 | 34.18 | 33.14 | 33.19 | 229,539 | -0.18(-0.55%) |
Jul 30, 2007 | 31.20 | 33.49 | 30.80 | 33.37 | 434,272 | +2.35(+7.59%) |
Jul 27, 2007 | 34.40 | 34.56 | 30.54 | 31.02 | 516,113 | -3.36(-9.78%) |
Jul 26, 2007 | 35.95 | 36.17 | 32.67 | 34.38 | 289,302 | -1.90(-5.24%) |
Jul 25, 2007 | 36.25 | 36.70 | 35.81 | 36.28 | 142,545 | +0.37(+1.04%) |
Jul 24, 2007 | 36.27 | 36.38 | 35.57 | 35.91 | 162,668 | -1.01(-2.73%) |
Jul 23, 2007 | 36.97 | 37.35 | 36.31 | 36.92 | 100,949 | -0.05(-0.13%) |
Jul 20, 2007 | 37.34 | 37.35 | 35.77 | 36.97 | 168,034 | -0.45(-1.21%) |
Jul 19, 2007 | 36.65 | 37.48 | 36.19 | 37.42 | 84,668 | +0.91(+2.50%) |
Jul 18, 2007 | 36.70 | 37.08 | 36.06 | 36.50 | 80,490 | -0.49(-1.33%) |
Jul 17, 2007 | 35.87 | 37.72 | 35.87 | 37.00 | 124,906 | +1.15(+3.22%) |
Jul 16, 2007 | 36.27 | 36.57 | 35.68 | 35.84 | 67,325 | -0.59(-1.61%) |
Jul 13, 2007 | 36.55 | 36.55 | 35.99 | 36.43 | 62,753 | -0.28(-0.76%) |
Jul 12, 2007 | 36.19 | 36.93 | 36.03 | 36.71 | 124,795 | +0.52(+1.45%) |
Jul 11, 2007 | 35.65 | 36.36 | 35.30 | 36.19 | 86,582 | +0.49(+1.38%) |
Jul 10, 2007 | 35.26 | 36.15 | 35.18 | 35.69 | 123,101 | +0.09(+0.25%) |
Jul 09, 2007 | 35.41 | 35.65 | 35.20 | 35.61 | 163,636 | +0.05(+0.13%) |
Jul 06, 2007 | 36.84 | 37.13 | 35.49 | 35.56 | 158,537 | -1.41(-3.81%) |
Jul 05, 2007 | 36.78 | 37.29 | 36.66 | 36.97 | 141,259 | -0.10(-0.28%) |
Jul 03, 2007 | 36.55 | 37.20 | 36.39 | 37.07 | 65,446 | +0.48(+1.30%) |
Jul 02, 2007 | 35.76 | 36.81 | 35.76 | 36.59 | 82,947 | +1.08(+3.04%) |
Jun 29, 2007 | 35.15 | 35.87 | 34.86 | 35.51 | 162,977 | +0.71(+2.03%) |
Jun 28, 2007 | 35.08 | 35.57 | 34.79 | 34.80 | 78,922 | -0.34(-0.97%) |
Jun 27, 2007 | 34.09 | 35.18 | 34.05 | 35.14 | 115,810 | +0.80(+2.34%) |
Jun 26, 2007 | 33.94 | 34.59 | 33.91 | 34.34 | 114,882 | +0.50(+1.48%) |
Jun 25, 2007 | 34.33 | 34.77 | 33.55 | 33.84 | 152,363 | -0.60(-1.73%) |
Jun 22, 2007 | 34.32 | 34.72 | 33.81 | 34.44 | 407,080 | +0.10(+0.30%) |
Jun 21, 2007 | 34.53 | 34.64 | 34.16 | 34.33 | 79,486 | -0.18(-0.53%) |
Jun 20, 2007 | 34.77 | 34.93 | 34.43 | 34.52 | 84,030 | -0.21(-0.62%) |
Jun 19, 2007 | 33.88 | 34.98 | 33.71 | 34.73 | 135,103 | +0.60(+1.77%) |
Jun 18, 2007 | 33.94 | 34.57 | 33.64 | 34.13 | 108,686 | +0.14(+0.40%) |
Jun 15, 2007 | 34.31 | 34.31 | 33.67 | 33.99 | 222,026 | +0.23(+0.68%) |
Jun 14, 2007 | 33.94 | 34.14 | 33.52 | 33.76 | 59,374 | -0.13(-0.38%) |
Jun 13, 2007 | 33.18 | 34.33 | 33.06 | 33.89 | 73,715 | +0.71(+2.13%) |
Jun 12, 2007 | 33.59 | 33.81 | 32.88 | 33.18 | 96,861 | -0.67(-1.97%) |
Jun 11, 2007 | 34.23 | 34.49 | 33.77 | 33.85 | 130,870 | -0.55(-1.59%) |
Jun 08, 2007 | 33.80 | 34.51 | 33.48 | 34.40 | 143,884 | +0.45(+1.33%) |
Jun 07, 2007 | 34.23 | 34.23 | 33.34 | 33.94 | 104,791 | -0.52(-1.50%) |
Jun 06, 2007 | 34.10 | 34.52 | 33.99 | 34.46 | 99,021 | +0.10(+0.28%) |
Jun 05, 2007 | 34.95 | 35.20 | 34.17 | 34.37 | 192,417 | -0.82(-2.33%) |
Jun 04, 2007 | 34.93 | 35.45 | 34.26 | 35.18 | 175,023 | -0.16(-0.45%) |
Jun 01, 2007 | 34.79 | 35.45 | 34.79 | 35.34 | 228,787 | +0.44(+1.25%) |
May 31, 2007 | 35.14 | 35.15 | 34.59 | 34.91 | 137,680 | -0.14(-0.41%) |
May 30, 2007 | 34.71 | 35.30 | 34.38 | 35.05 | 167,635 | -0.14(-0.38%) |
May 29, 2007 | 34.44 | 35.21 | 34.37 | 35.18 | 92,407 | +0.75(+2.17%) |
May 25, 2007 | 34.28 | 34.88 | 34.14 | 34.44 | 75,661 | +0.23(+0.67%) |
May 24, 2007 | 34.56 | 34.96 | 33.62 | 34.21 | 235,101 | -0.46(-1.33%) |
May 23, 2007 | 34.93 | 35.11 | 34.67 | 34.67 | 87,717 | -0.33(-0.93%) |
May 22, 2007 | 34.65 | 34.99 | 34.56 | 34.99 | 78,523 | +0.18(+0.53%) |
May 21, 2007 | 34.58 | 34.99 | 34.37 | 34.81 | 80,695 | +0.06(+0.16%) |
May 18, 2007 | 34.21 | 34.79 | 34.09 | 34.76 | 73,790 | +0.56(+1.65%) |
May 17, 2007 | 34.37 | 34.51 | 34.04 | 34.19 | 99,291 | -0.37(-1.08%) |
May 16, 2007 | 34.51 | 34.56 | 33.79 | 34.56 | 138,382 | +0.23(+0.67%) |
May 15, 2007 | 33.73 | 34.83 | 33.73 | 34.33 | 219,144 | +0.52(+1.55%) |
May 14, 2007 | 34.04 | 34.37 | 33.72 | 33.81 | 116,754 | -0.18(-0.54%) |
May 11, 2007 | 34.03 | 34.25 | 33.61 | 33.99 | 87,010 | +0.42(+1.25%) |
May 10, 2007 | 34.59 | 34.59 | 33.57 | 33.57 | 145,040 | -1.00(-2.90%) |
May 09, 2007 | 34.32 | 34.86 | 33.95 | 34.57 | 92,731 | -0.04(-0.11%) |
May 08, 2007 | 33.88 | 34.64 | 33.51 | 34.61 | 144,028 | +0.41(+1.19%) |
May 07, 2007 | 34.49 | 34.90 | 34.11 | 34.21 | 193,389 | -0.37(-1.06%) |
May 04, 2007 | 34.07 | 34.77 | 33.86 | 34.57 | 120,939 | +0.37(+1.07%) |
May 03, 2007 | 33.78 | 34.58 | 33.67 | 34.21 | 97,896 | +0.49(+1.46%) |
May 02, 2007 | 33.42 | 34.42 | 33.01 | 33.71 | 211,192 | +0.38(+1.14%) |