Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 39.20 | 39.86 | 38.78 | 38.95 | 1,538,770 | -0.05(-0.14%) |
Apr 29, 2008 | 38.75 | 39.25 | 38.27 | 39.00 | 1,766,088 | +0.41(+1.05%) |
Apr 28, 2008 | 38.12 | 39.15 | 38.05 | 38.59 | 1,972,068 | -0.91(-2.30%) |
Apr 25, 2008 | 39.52 | 39.89 | 39.21 | 39.51 | 1,552,260 | -0.40(-1.01%) |
Apr 24, 2008 | 39.84 | 40.20 | 39.10 | 39.91 | 2,797,962 | -0.02(-0.04%) |
Apr 23, 2008 | 38.30 | 40.95 | 38.00 | 39.92 | 6,553,794 | +3.69(+10.18%) |
Apr 22, 2008 | 37.03 | 37.66 | 35.45 | 36.23 | 4,809,730 | -0.76(-2.04%) |
Apr 21, 2008 | 36.49 | 37.68 | 36.30 | 36.99 | 2,109,450 | +0.34(+0.94%) |
Apr 18, 2008 | 36.59 | 37.34 | 36.02 | 36.65 | 1,420,350 | +0.65(+1.79%) |
Apr 17, 2008 | 36.37 | 36.50 | 35.67 | 36.00 | 1,549,432 | -0.58(-1.57%) |
Apr 16, 2008 | 35.88 | 36.94 | 35.50 | 36.58 | 1,911,874 | +0.90(+2.52%) |
Apr 15, 2008 | 37.16 | 37.53 | 34.90 | 35.67 | 6,956,290 | -2.41(-6.32%) |
Apr 14, 2008 | 38.21 | 38.68 | 37.52 | 38.08 | 1,256,876 | -0.05(-0.13%) |
Apr 11, 2008 | 38.17 | 39.11 | 38.02 | 38.13 | 1,119,474 | -1.31(-3.32%) |
Apr 10, 2008 | 39.13 | 39.95 | 38.67 | 39.44 | 958,176 | +0.38(+0.97%) |
Apr 09, 2008 | 39.09 | 39.54 | 38.68 | 39.06 | 1,176,366 | -0.05(-0.14%) |
Apr 08, 2008 | 39.21 | 39.40 | 38.23 | 39.12 | 1,355,958 | -0.33(-0.84%) |
Apr 07, 2008 | 39.47 | 39.90 | 39.35 | 39.45 | 1,298,266 | +0.02(+0.06%) |
Apr 04, 2008 | 39.49 | 39.92 | 38.97 | 39.42 | 1,328,794 | +0.39(+0.99%) |
Apr 03, 2008 | 38.47 | 39.34 | 37.83 | 39.03 | 3,233,766 | +0.52(+1.36%) |
Apr 02, 2008 | 38.91 | 39.45 | 38.12 | 38.51 | 1,216,938 | -0.46(-1.17%) |
Apr 01, 2008 | 38.49 | 39.30 | 37.86 | 38.97 | 2,096,432 | +1.02(+2.67%) |
Mar 31, 2008 | 37.00 | 38.65 | 36.50 | 37.95 | 3,288,614 | +0.80(+2.15%) |
Mar 28, 2008 | 37.15 | 37.50 | 36.99 | 37.15 | 2,429,228 | -0.02(-0.07%) |
Mar 27, 2008 | 37.20 | 37.47 | 36.85 | 37.17 | 1,588,558 | -0.05(-0.15%) |
Mar 26, 2008 | 37.18 | 37.54 | 36.76 | 37.23 | 1,534,670 | -0.15(-0.40%) |
Mar 25, 2008 | 37.25 | 37.72 | 36.91 | 37.38 | 2,018,350 | +0.22(+0.58%) |
Mar 24, 2008 | 35.62 | 37.28 | 35.09 | 37.16 | 2,316,438 | +1.55(+4.35%) |
Mar 21, 2008 | 35.93 | 36.00 | 34.50 | 35.62 | 3,003,336 | +0.00(+0.00%) |
Mar 20, 2008 | 35.93 | 36.00 | 34.50 | 35.62 | 3,003,336 | +0.52(+1.48%) |
Mar 19, 2008 | 35.00 | 36.48 | 34.86 | 35.09 | 2,795,944 | +0.16(+0.44%) |
Mar 18, 2008 | 33.48 | 35.05 | 33.28 | 34.94 | 2,833,174 | +2.20(+6.72%) |
Mar 17, 2008 | 32.80 | 33.11 | 32.20 | 32.74 | 1,897,210 | -0.56(-1.68%) |
Mar 14, 2008 | 33.70 | 34.61 | 32.30 | 33.30 | 2,279,568 | -0.19(-0.55%) |
Mar 13, 2008 | 31.78 | 33.73 | 31.45 | 33.48 | 1,788,302 | +1.20(+3.72%) |
Mar 12, 2008 | 32.83 | 33.52 | 32.11 | 32.28 | 2,050,832 | -0.76(-2.29%) |
Mar 11, 2008 | 31.38 | 33.09 | 31.38 | 33.04 | 3,253,728 | +1.97(+6.36%) |
Mar 10, 2008 | 33.50 | 33.50 | 30.93 | 31.07 | 3,291,692 | -2.51(-7.48%) |
Mar 07, 2008 | 33.50 | 34.39 | 32.97 | 33.58 | 2,552,024 | -0.25(-0.74%) |
Mar 06, 2008 | 35.43 | 35.90 | 33.76 | 33.83 | 2,204,866 | -1.88(-5.25%) |
Mar 05, 2008 | 36.25 | 36.37 | 35.34 | 35.70 | 1,391,918 | -0.37(-1.03%) |
Mar 04, 2008 | 36.02 | 36.34 | 35.27 | 36.07 | 2,079,978 | -0.37(-1.02%) |
Mar 03, 2008 | 36.00 | 36.72 | 35.90 | 36.44 | 1,222,148 | +0.23(+0.65%) |
Feb 29, 2008 | 36.45 | 36.95 | 35.95 | 36.20 | 1,638,254 | -0.77(-2.08%) |
Feb 28, 2008 | 37.22 | 37.41 | 36.52 | 36.98 | 1,257,044 | -0.27(-0.71%) |
Feb 27, 2008 | 37.95 | 37.95 | 36.88 | 37.24 | 1,438,646 | +0.02(+0.04%) |
Feb 26, 2008 | 37.50 | 38.30 | 36.99 | 37.23 | 1,867,606 | -0.56(-1.48%) |
Feb 25, 2008 | 36.24 | 38.12 | 36.23 | 37.78 | 4,150,422 | +1.77(+4.93%) |
Feb 22, 2008 | 35.99 | 36.22 | 35.08 | 36.01 | 1,853,672 | +0.12(+0.33%) |
Feb 21, 2008 | 36.76 | 36.87 | 35.80 | 35.89 | 1,470,100 | -0.53(-1.46%) |
Feb 20, 2008 | 36.33 | 36.65 | 35.42 | 36.42 | 2,268,576 | -0.24(-0.65%) |
Feb 19, 2008 | 36.38 | 36.99 | 36.02 | 36.66 | 3,077,358 | +0.68(+1.90%) |
Feb 18, 2008 | 35.24 | 36.63 | 34.79 | 35.98 | 3,376,260 | +0.00(+0.00%) |
Feb 15, 2008 | 35.24 | 36.63 | 34.79 | 35.98 | 3,376,260 | +0.55(+1.55%) |
Feb 14, 2008 | 35.39 | 36.88 | 35.34 | 35.42 | 2,397,972 | -0.14(-0.39%) |
Feb 13, 2008 | 35.28 | 35.78 | 35.05 | 35.56 | 2,550,722 | +0.58(+1.66%) |
Feb 12, 2008 | 34.47 | 35.78 | 34.40 | 34.98 | 3,217,540 | +0.55(+1.61%) |
Feb 11, 2008 | 33.75 | 34.52 | 33.71 | 34.43 | 1,699,620 | +0.72(+2.14%) |
Feb 08, 2008 | 32.77 | 34.00 | 32.70 | 33.71 | 2,714,470 | +0.41(+1.23%) |
Feb 07, 2008 | 34.00 | 34.38 | 32.77 | 33.30 | 4,580,900 | -1.08(-3.13%) |
Feb 06, 2008 | 35.51 | 35.98 | 34.35 | 34.38 | 3,972,902 | -1.38(-3.85%) |
Feb 05, 2008 | 34.74 | 35.90 | 34.10 | 35.75 | 11,654,642 | +3.30(+10.19%) |
Feb 04, 2008 | 34.02 | 34.12 | 32.29 | 32.45 | 5,576,108 | -1.35(-3.99%) |
Feb 01, 2008 | 31.96 | 34.28 | 31.90 | 33.80 | 4,683,720 | +1.95(+6.11%) |
Jan 31, 2008 | 31.75 | 32.16 | 30.84 | 31.85 | 4,033,252 | -0.04(-0.13%) |
Jan 30, 2008 | 32.50 | 32.80 | 31.77 | 31.89 | 1,678,796 | -0.59(-1.83%) |
Jan 29, 2008 | 32.72 | 33.19 | 32.05 | 32.48 | 1,698,718 | -0.09(-0.29%) |
Jan 28, 2008 | 31.98 | 32.75 | 31.47 | 32.58 | 2,186,222 | +0.47(+1.46%) |
Jan 25, 2008 | 33.11 | 33.11 | 31.79 | 32.11 | 1,665,912 | -0.63(-1.94%) |
Jan 24, 2008 | 33.11 | 33.21 | 32.36 | 32.74 | 2,019,282 | -0.14(-0.41%) |
Jan 23, 2008 | 32.17 | 33.08 | 31.30 | 32.88 | 3,010,488 | +0.21(+0.64%) |
Jan 22, 2008 | 32.51 | 33.70 | 32.51 | 32.67 | 2,498,298 | -1.21(-3.59%) |
Jan 21, 2008 | 34.06 | 35.16 | 33.58 | 33.88 | 2,602,256 | +0.00(+0.00%) |
Jan 18, 2008 | 34.06 | 35.16 | 33.58 | 33.88 | 2,602,256 | -0.12(-0.34%) |
Jan 17, 2008 | 34.62 | 34.91 | 33.67 | 34.00 | 2,489,218 | -0.58(-1.66%) |
Jan 16, 2008 | 35.11 | 35.20 | 33.50 | 34.58 | 2,579,136 | -0.43(-1.23%) |
Jan 15, 2008 | 34.51 | 35.62 | 34.40 | 35.01 | 2,196,624 | -0.08(-0.23%) |
Jan 14, 2008 | 34.99 | 35.92 | 34.39 | 35.09 | 2,468,626 | -0.17(-0.48%) |
Jan 11, 2008 | 35.98 | 36.87 | 34.76 | 35.26 | 5,233,380 | +0.25(+0.70%) |
Jan 10, 2008 | 35.81 | 37.60 | 34.99 | 35.01 | 20,388,668 | +4.78(+15.83%) |
Jan 09, 2008 | 28.36 | 30.27 | 28.30 | 30.23 | 2,468,066 | +1.85(+6.52%) |
Jan 08, 2008 | 28.42 | 29.00 | 28.34 | 28.38 | 1,705,196 | -0.03(-0.11%) |
Jan 07, 2008 | 28.65 | 28.71 | 27.89 | 28.41 | 3,689,738 | -0.15(-0.53%) |
Jan 04, 2008 | 28.95 | 29.57 | 28.00 | 28.55 | 3,203,468 | -1.00(-3.38%) |
Jan 03, 2008 | 29.88 | 29.93 | 29.03 | 29.55 | 2,147,246 | -0.23(-0.76%) |
Jan 02, 2008 | 29.91 | 30.32 | 29.45 | 29.78 | 1,773,746 | +0.15(+0.51%) |
Jan 01, 2008 | 29.82 | 30.32 | 29.55 | 29.63 | 1,167,668 | +0.00(+0.00%) |
Dec 31, 2007 | 29.82 | 30.32 | 29.55 | 29.63 | 1,167,668 | -0.42(-1.38%) |
Dec 28, 2007 | 29.96 | 30.45 | 29.82 | 30.05 | 866,152 | +0.25(+0.84%) |
Dec 27, 2007 | 30.32 | 30.39 | 29.61 | 29.80 | 1,478,836 | -0.78(-2.55%) |
Dec 26, 2007 | 30.01 | 30.89 | 30.01 | 30.57 | 1,806,322 | +0.45(+1.51%) |
Dec 24, 2007 | 30.87 | 31.24 | 30.00 | 30.12 | 745,078 | -0.70(-2.29%) |
Dec 21, 2007 | 29.44 | 30.91 | 29.28 | 30.82 | 4,244,492 | +1.84(+6.37%) |
Dec 20, 2007 | 28.50 | 28.98 | 28.36 | 28.98 | 1,185,828 | +0.82(+2.89%) |
Dec 19, 2007 | 27.48 | 28.18 | 27.41 | 28.16 | 1,681,546 | +0.70(+2.53%) |
Dec 18, 2007 | 27.25 | 27.65 | 27.20 | 27.47 | 2,279,922 | +0.27(+1.01%) |
Dec 17, 2007 | 27.88 | 28.09 | 26.94 | 27.20 | 1,639,352 | -0.81(-2.89%) |
Dec 14, 2007 | 27.79 | 28.39 | 27.55 | 28.00 | 1,229,908 | +0.08(+0.30%) |
Dec 13, 2007 | 28.00 | 28.18 | 27.52 | 27.92 | 1,111,838 | -0.30(-1.08%) |
Dec 12, 2007 | 28.57 | 29.24 | 27.95 | 28.23 | 1,243,894 | +0.00(+0.00%) |
Dec 11, 2007 | 29.36 | 29.46 | 28.17 | 28.23 | 1,266,974 | -0.97(-3.32%) |
Dec 10, 2007 | 29.16 | 29.40 | 28.80 | 29.20 | 955,260 | +0.16(+0.57%) |
Dec 07, 2007 | 29.40 | 29.50 | 28.88 | 29.03 | 765,330 | -0.29(-1.01%) |
Dec 06, 2007 | 29.00 | 29.37 | 28.75 | 29.32 | 990,430 | +0.33(+1.14%) |
Dec 05, 2007 | 28.68 | 29.37 | 28.62 | 29.00 | 1,999,746 | +0.67(+2.35%) |
Dec 04, 2007 | 28.58 | 28.91 | 28.20 | 28.33 | 1,258,540 | -0.44(-1.53%) |
Dec 03, 2007 | 28.86 | 29.23 | 28.70 | 28.77 | 1,108,554 | -0.12(-0.43%) |
Nov 30, 2007 | 28.98 | 29.25 | 28.68 | 28.89 | 1,977,246 | +0.00(+0.02%) |
Nov 29, 2007 | 27.94 | 29.25 | 27.85 | 28.89 | 2,042,386 | +0.86(+3.07%) |
Nov 28, 2007 | 26.43 | 28.09 | 26.29 | 28.03 | 2,486,664 | +1.94(+7.44%) |
Nov 27, 2007 | 25.61 | 26.21 | 25.61 | 26.09 | 698,800 | +0.48(+1.85%) |
Nov 26, 2007 | 26.09 | 26.50 | 25.55 | 25.61 | 767,346 | -0.51(-1.93%) |
Nov 23, 2007 | 25.79 | 26.23 | 25.52 | 26.12 | 345,330 | +0.35(+1.36%) |
Nov 21, 2007 | 25.58 | 26.18 | 25.17 | 25.77 | 1,128,798 | +0.14(+0.57%) |
Nov 20, 2007 | 26.07 | 26.22 | 25.20 | 25.62 | 1,450,596 | -0.39(-1.52%) |
Nov 19, 2007 | 26.66 | 26.66 | 25.57 | 26.02 | 996,546 | -0.48(-1.83%) |
Nov 16, 2007 | 25.81 | 26.80 | 25.59 | 26.50 | 1,671,570 | +0.76(+2.95%) |
Nov 15, 2007 | 26.09 | 26.25 | 25.45 | 25.75 | 1,479,138 | -0.43(-1.62%) |
Nov 14, 2007 | 26.57 | 26.80 | 26.06 | 26.17 | 1,269,200 | -0.36(-1.36%) |
Nov 13, 2007 | 26.52 | 26.92 | 25.77 | 26.53 | 1,885,824 | +0.09(+0.32%) |
Nov 12, 2007 | 27.27 | 27.29 | 26.30 | 26.45 | 1,473,834 | -0.98(-3.57%) |
Nov 09, 2007 | 27.02 | 27.66 | 26.73 | 27.43 | 1,794,018 | +0.17(+0.62%) |
Nov 08, 2007 | 27.33 | 27.62 | 25.70 | 27.25 | 3,503,000 | -0.07(-0.26%) |
Nov 07, 2007 | 27.80 | 28.33 | 27.29 | 27.32 | 2,028,228 | -1.30(-4.54%) |
Nov 06, 2007 | 28.98 | 29.12 | 28.32 | 28.62 | 1,232,798 | -0.21(-0.75%) |
Nov 05, 2007 | 28.07 | 29.25 | 27.87 | 28.84 | 2,247,432 | +0.29(+1.00%) |
Nov 02, 2007 | 28.23 | 28.62 | 27.97 | 28.55 | 1,458,834 | +0.43(+1.53%) |
Nov 01, 2007 | 28.04 | 28.75 | 27.36 | 28.12 | 1,867,504 | +0.05(+0.18%) |
Oct 31, 2007 | 28.18 | 28.29 | 27.50 | 28.07 | 1,317,490 | +0.11(+0.39%) |
Oct 30, 2007 | 28.25 | 28.40 | 27.50 | 27.96 | 1,458,108 | -0.45(-1.57%) |
Oct 29, 2007 | 26.89 | 28.50 | 26.84 | 28.41 | 6,104,932 | +1.41(+5.20%) |
Oct 26, 2007 | 27.47 | 27.62 | 26.41 | 27.00 | 2,851,304 | -0.38(-1.39%) |
Oct 25, 2007 | 28.00 | 28.20 | 26.41 | 27.39 | 5,604,002 | -1.52(-5.26%) |
Oct 24, 2007 | 29.15 | 29.93 | 28.00 | 28.91 | 7,932,066 | -2.29(-7.33%) |
Oct 23, 2007 | 30.20 | 31.20 | 29.89 | 31.19 | 3,393,586 | +1.43(+4.81%) |
Oct 22, 2007 | 28.76 | 30.07 | 28.73 | 29.76 | 2,232,800 | +0.76(+2.62%) |
Oct 19, 2007 | 29.50 | 29.59 | 28.93 | 29.00 | 1,099,180 | -0.49(-1.66%) |
Oct 18, 2007 | 29.28 | 29.88 | 29.18 | 29.49 | 1,575,666 | +0.09(+0.31%) |
Oct 17, 2007 | 30.52 | 30.73 | 29.17 | 29.40 | 2,892,304 | -0.76(-2.52%) |
Oct 16, 2007 | 30.07 | 30.23 | 29.70 | 30.16 | 1,455,590 | +0.07(+0.25%) |
Oct 15, 2007 | 30.56 | 30.78 | 29.66 | 30.09 | 2,874,856 | -0.38(-1.26%) |
Oct 12, 2007 | 31.11 | 31.24 | 30.11 | 30.47 | 2,703,352 | -0.44(-1.42%) |
Oct 11, 2007 | 30.45 | 31.69 | 29.71 | 30.91 | 7,011,012 | +0.48(+1.59%) |
Oct 10, 2007 | 28.89 | 30.56 | 28.66 | 30.43 | 4,490,908 | +1.43(+4.93%) |
Oct 09, 2007 | 28.50 | 29.26 | 28.08 | 29.00 | 1,996,692 | +0.47(+1.65%) |
Oct 08, 2007 | 28.36 | 28.99 | 28.14 | 28.52 | 2,478,022 | -0.01(-0.02%) |
Oct 05, 2007 | 27.59 | 28.55 | 27.39 | 28.53 | 2,239,952 | +1.18(+4.31%) |
Oct 04, 2007 | 27.27 | 27.75 | 26.84 | 27.35 | 3,497,712 | +0.11(+0.40%) |
Oct 03, 2007 | 26.27 | 27.61 | 26.27 | 27.24 | 3,819,798 | +0.77(+2.91%) |
Oct 02, 2007 | 25.96 | 26.55 | 25.93 | 26.47 | 1,419,654 | +0.54(+2.06%) |
Oct 01, 2007 | 26.04 | 26.10 | 25.62 | 25.93 | 1,953,910 | -0.01(-0.02%) |
Sep 28, 2007 | 26.36 | 26.73 | 25.59 | 25.94 | 1,449,352 | -0.49(-1.87%) |
Sep 27, 2007 | 26.32 | 26.52 | 25.77 | 26.43 | 1,003,314 | +0.11(+0.42%) |
Sep 26, 2007 | 26.36 | 26.82 | 26.07 | 26.32 | 968,022 | +0.09(+0.36%) |
Sep 25, 2007 | 26.09 | 26.70 | 26.05 | 26.23 | 617,812 | -0.00(-0.02%) |
Sep 24, 2007 | 26.45 | 26.70 | 26.09 | 26.23 | 885,662 | -0.16(-0.59%) |
Sep 21, 2007 | 26.37 | 26.45 | 25.88 | 26.39 | 1,598,896 | +0.25(+0.96%) |
Sep 20, 2007 | 26.29 | 26.50 | 26.05 | 26.14 | 2,001,938 | -0.45(-1.69%) |
Sep 19, 2007 | 26.25 | 26.94 | 26.00 | 26.59 | 1,762,852 | -0.14(-0.54%) |
Sep 18, 2007 | 26.72 | 26.82 | 26.21 | 26.73 | 1,778,276 | +0.17(+0.64%) |
Sep 17, 2007 | 26.49 | 26.83 | 26.18 | 26.57 | 1,416,564 | +0.08(+0.30%) |
Sep 14, 2007 | 25.96 | 26.62 | 25.73 | 26.48 | 1,287,360 | +0.42(+1.61%) |
Sep 13, 2007 | 26.25 | 26.26 | 25.73 | 26.07 | 1,642,014 | +0.18(+0.68%) |
Sep 12, 2007 | 25.89 | 26.73 | 25.42 | 25.89 | 3,604,850 | +0.18(+0.68%) |
Sep 11, 2007 | 24.60 | 25.76 | 24.54 | 25.71 | 3,894,996 | +1.05(+4.28%) |
Sep 10, 2007 | 23.55 | 25.02 | 23.46 | 24.66 | 2,926,506 | +1.16(+4.94%) |
Sep 07, 2007 | 23.50 | 23.52 | 23.00 | 23.50 | 1,644,658 | -0.25(-1.03%) |
Sep 06, 2007 | 24.00 | 24.09 | 23.60 | 23.75 | 1,719,490 | -0.25(-1.04%) |
Sep 05, 2007 | 24.19 | 24.55 | 23.96 | 24.00 | 3,014,434 | -0.39(-1.62%) |
Sep 04, 2007 | 24.06 | 24.84 | 24.05 | 24.39 | 2,276,368 | +0.25(+1.01%) |
Aug 31, 2007 | 24.00 | 24.69 | 23.91 | 24.14 | 1,823,410 | +0.45(+1.92%) |
Aug 30, 2007 | 23.43 | 24.09 | 23.32 | 23.69 | 849,164 | +0.08(+0.32%) |
Aug 29, 2007 | 23.27 | 23.80 | 23.16 | 23.61 | 1,277,230 | +0.42(+1.83%) |
Aug 28, 2007 | 23.34 | 23.49 | 23.04 | 23.19 | 922,870 | -0.33(-1.40%) |
Aug 27, 2007 | 23.77 | 23.94 | 23.50 | 23.52 | 728,004 | -0.38(-1.57%) |
Aug 24, 2007 | 23.39 | 23.89 | 23.06 | 23.89 | 920,592 | +0.48(+2.07%) |
Aug 23, 2007 | 24.02 | 24.02 | 23.29 | 23.41 | 1,313,432 | -0.43(-1.82%) |
Aug 22, 2007 | 24.47 | 24.60 | 23.73 | 23.84 | 1,260,716 | -0.41(-1.67%) |
Aug 21, 2007 | 23.68 | 24.42 | 23.68 | 24.25 | 1,275,012 | +0.41(+1.74%) |
Aug 20, 2007 | 23.38 | 23.93 | 23.11 | 23.84 | 1,513,918 | +0.51(+2.19%) |
Aug 17, 2007 | 24.05 | 24.30 | 23.02 | 23.32 | 2,504,642 | +0.88(+3.94%) |
Aug 16, 2007 | 22.27 | 22.70 | 21.52 | 22.44 | 3,406,044 | +0.05(+0.20%) |
Aug 15, 2007 | 22.73 | 23.34 | 22.38 | 22.39 | 1,642,100 | -0.35(-1.54%) |
Aug 14, 2007 | 23.43 | 23.68 | 22.71 | 22.75 | 1,560,354 | -0.75(-3.21%) |
Aug 13, 2007 | 23.45 | 23.92 | 23.43 | 23.50 | 1,474,790 | +0.08(+0.34%) |
Aug 10, 2007 | 24.13 | 24.50 | 23.27 | 23.42 | 2,964,660 | -1.04(-4.27%) |
Aug 09, 2007 | 24.84 | 25.02 | 24.18 | 24.46 | 2,769,362 | -0.62(-2.49%) |
Aug 08, 2007 | 25.00 | 25.48 | 24.74 | 25.09 | 4,518,954 | +0.37(+1.50%) |
Aug 07, 2007 | 23.49 | 25.00 | 23.49 | 24.72 | 4,672,298 | +1.09(+4.61%) |
Aug 06, 2007 | 22.36 | 23.82 | 22.30 | 23.63 | 4,311,510 | +1.36(+6.13%) |
Aug 03, 2007 | 22.49 | 23.43 | 22.27 | 22.27 | 3,231,464 | -0.91(-3.91%) |
Aug 02, 2007 | 23.16 | 23.48 | 23.03 | 23.17 | 1,680,196 | -0.22(-0.94%) |
Aug 01, 2007 | 22.70 | 23.49 | 22.41 | 23.39 | 3,213,066 | +0.61(+2.66%) |
Jul 31, 2007 | 23.12 | 23.30 | 22.75 | 22.79 | 2,772,310 | -0.34(-1.49%) |
Jul 30, 2007 | 23.34 | 23.50 | 22.88 | 23.13 | 5,920,060 | -0.22(-0.94%) |
Jul 27, 2007 | 23.00 | 23.86 | 22.97 | 23.35 | 5,940,058 | -0.38(-1.58%) |
Jul 26, 2007 | 22.61 | 23.88 | 22.26 | 23.73 | 4,613,384 | +0.77(+3.33%) |
Jul 25, 2007 | 22.75 | 24.00 | 22.00 | 22.96 | 13,206,662 | +2.05(+9.78%) |
Jul 24, 2007 | 21.20 | 21.77 | 20.81 | 20.91 | 4,601,128 | -0.09(-0.40%) |
Jul 23, 2007 | 20.33 | 21.11 | 20.04 | 21.00 | 2,664,394 | +0.79(+3.91%) |
Jul 20, 2007 | 20.63 | 20.68 | 20.02 | 20.21 | 1,326,560 | -0.46(-2.25%) |
Jul 19, 2007 | 20.80 | 21.00 | 20.50 | 20.68 | 1,180,552 | -0.14(-0.67%) |
Jul 18, 2007 | 20.73 | 21.14 | 20.49 | 20.82 | 1,320,970 | -0.12(-0.57%) |
Jul 17, 2007 | 20.55 | 21.11 | 20.54 | 20.93 | 1,690,944 | +0.40(+1.97%) |
Jul 16, 2007 | 20.80 | 20.82 | 20.32 | 20.53 | 1,079,150 | -0.29(-1.39%) |
Jul 13, 2007 | 20.95 | 20.98 | 20.62 | 20.82 | 1,640,002 | -0.23(-1.07%) |
Jul 12, 2007 | 20.20 | 21.09 | 20.20 | 21.05 | 2,824,192 | +0.82(+4.05%) |
Jul 11, 2007 | 20.40 | 20.51 | 20.13 | 20.23 | 1,420,268 | -0.18(-0.91%) |
Jul 10, 2007 | 20.50 | 20.70 | 20.28 | 20.41 | 1,400,076 | -0.27(-1.28%) |
Jul 09, 2007 | 20.88 | 20.91 | 20.52 | 20.68 | 1,505,252 | -0.22(-1.05%) |
Jul 06, 2007 | 21.00 | 21.00 | 20.84 | 20.89 | 719,648 | -0.04(-0.17%) |
Jul 05, 2007 | 20.84 | 20.96 | 20.44 | 20.93 | 1,034,672 | +0.15(+0.72%) |
Jul 03, 2007 | 20.76 | 20.86 | 20.57 | 20.78 | 604,454 | +0.08(+0.39%) |
Jul 02, 2007 | 20.30 | 20.79 | 20.30 | 20.70 | 2,251,716 | +0.40(+2.00%) |
Jun 29, 2007 | 20.84 | 20.94 | 20.14 | 20.30 | 1,651,336 | -0.43(-2.07%) |
Jun 28, 2007 | 20.97 | 21.00 | 20.47 | 20.73 | 3,127,928 | -0.21(-1.03%) |
Jun 27, 2007 | 19.59 | 21.04 | 19.58 | 20.94 | 3,954,702 | +1.21(+6.11%) |
Jun 26, 2007 | 20.00 | 20.11 | 19.30 | 19.73 | 2,590,418 | -0.20(-0.98%) |
Jun 25, 2007 | 19.73 | 20.25 | 19.50 | 19.93 | 1,686,766 | +0.12(+0.63%) |
Jun 22, 2007 | 19.83 | 19.91 | 19.55 | 19.80 | 2,061,574 | +0.02(+0.08%) |
Jun 21, 2007 | 20.18 | 20.23 | 19.62 | 19.79 | 1,374,634 | -0.48(-2.37%) |
Jun 20, 2007 | 20.36 | 20.52 | 20.14 | 20.27 | 1,970,600 | +0.00(+0.00%) |
Jun 19, 2007 | 20.27 | 20.32 | 19.92 | 20.27 | 2,765,000 | -0.01(-0.05%) |
Jun 18, 2007 | 20.15 | 20.45 | 20.11 | 20.28 | 4,195,400 | +0.20(+0.97%) |
Jun 15, 2007 | 19.98 | 20.18 | 19.85 | 20.09 | 4,035,400 | +0.36(+1.83%) |
Jun 14, 2007 | 19.69 | 19.93 | 19.48 | 19.73 | 3,863,400 | +0.56(+2.92%) |
Jun 13, 2007 | 19.29 | 19.96 | 19.00 | 19.16 | 4,972,000 | +0.68(+3.71%) |
Jun 12, 2007 | 18.52 | 18.66 | 18.15 | 18.48 | 2,328,800 | -0.11(-0.59%) |
Jun 11, 2007 | 18.50 | 18.84 | 18.38 | 18.59 | 5,427,846 | +0.91(+5.18%) |
Jun 08, 2007 | 17.50 | 17.74 | 17.21 | 17.68 | 1,391,058 | +0.10(+0.57%) |
Jun 07, 2007 | 17.42 | 17.70 | 17.29 | 17.57 | 2,443,366 | +0.11(+0.60%) |
Jun 06, 2007 | 17.61 | 17.67 | 17.25 | 17.47 | 2,899,616 | -0.29(-1.61%) |
Jun 05, 2007 | 16.89 | 17.88 | 16.84 | 17.75 | 3,564,502 | +0.76(+4.47%) |
Jun 04, 2007 | 16.43 | 17.00 | 16.36 | 17.00 | 1,942,326 | +0.49(+2.97%) |
Jun 01, 2007 | 16.37 | 16.61 | 16.29 | 16.50 | 1,119,374 | +0.19(+1.16%) |
May 31, 2007 | 15.97 | 16.32 | 15.89 | 16.32 | 2,592,922 | +0.34(+2.13%) |
May 30, 2007 | 16.16 | 16.16 | 15.83 | 15.97 | 1,859,350 | -0.34(-2.08%) |
May 29, 2007 | 16.34 | 16.73 | 16.28 | 16.32 | 1,288,782 | +0.03(+0.15%) |
May 25, 2007 | 16.29 | 16.57 | 16.20 | 16.29 | 813,082 | -0.05(-0.34%) |
May 24, 2007 | 16.64 | 16.84 | 16.12 | 16.34 | 1,428,192 | -0.32(-1.92%) |
May 23, 2007 | 16.40 | 17.03 | 16.38 | 16.66 | 1,682,502 | +0.34(+2.05%) |
May 22, 2007 | 16.23 | 16.67 | 16.12 | 16.33 | 1,417,526 | +0.03(+0.18%) |
May 21, 2007 | 16.25 | 16.45 | 16.14 | 16.30 | 1,088,780 | +0.04(+0.22%) |
May 18, 2007 | 16.20 | 16.38 | 16.12 | 16.27 | 1,026,190 | +0.13(+0.81%) |
May 17, 2007 | 16.25 | 16.34 | 16.02 | 16.14 | 1,025,908 | -0.19(-1.16%) |
May 16, 2007 | 16.18 | 16.32 | 15.96 | 16.32 | 2,467,020 | +0.18(+1.08%) |
May 15, 2007 | 16.50 | 16.66 | 16.09 | 16.15 | 1,829,378 | -0.36(-2.15%) |
May 14, 2007 | 16.26 | 16.68 | 16.26 | 16.50 | 1,130,252 | +0.19(+1.16%) |
May 11, 2007 | 16.13 | 16.47 | 16.13 | 16.32 | 1,112,268 | +0.02(+0.09%) |
May 10, 2007 | 16.70 | 16.71 | 16.28 | 16.30 | 1,793,428 | -0.54(-3.24%) |
May 09, 2007 | 16.62 | 16.95 | 16.43 | 16.84 | 1,439,020 | +0.18(+1.11%) |
May 08, 2007 | 16.67 | 16.71 | 16.23 | 16.66 | 1,388,004 | -0.11(-0.63%) |
May 07, 2007 | 16.82 | 16.86 | 16.66 | 16.77 | 1,239,410 | -0.10(-0.59%) |
May 04, 2007 | 16.77 | 16.91 | 16.63 | 16.86 | 1,806,866 | +0.14(+0.87%) |
May 03, 2007 | 16.50 | 16.82 | 16.14 | 16.72 | 2,267,146 | +0.13(+0.81%) |
May 02, 2007 | 16.37 | 16.72 | 16.36 | 16.59 | 1,287,172 | +0.24(+1.47%) |