Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 31.17 | 31.68 | 30.56 | 31.21 | 1,124,910 | +0.02(+0.07%) |
Mar 28, 2008 | 32.31 | 32.51 | 31.06 | 31.19 | 1,217,985 | -0.87(-2.72%) |
Mar 27, 2008 | 32.76 | 33.02 | 31.79 | 32.06 | 1,728,800 | +0.24(+0.75%) |
Mar 26, 2008 | 32.23 | 32.65 | 31.49 | 31.82 | 1,040,980 | -0.39(-1.21%) |
Mar 25, 2008 | 30.18 | 32.76 | 30.18 | 32.21 | 2,600,680 | +1.81(+5.94%) |
Mar 24, 2008 | 28.20 | 30.89 | 28.20 | 30.41 | 1,735,081 | +2.21(+7.85%) |
Mar 21, 2008 | 28.80 | 29.02 | 27.36 | 28.19 | 2,339,836 | +0.00(+0.00%) |
Mar 20, 2008 | 28.80 | 29.02 | 27.36 | 28.19 | 2,339,836 | -0.77(-2.66%) |
Mar 19, 2008 | 30.58 | 31.42 | 28.89 | 28.96 | 1,233,997 | -1.77(-5.76%) |
Mar 18, 2008 | 29.90 | 30.91 | 29.69 | 30.73 | 1,067,688 | +1.38(+4.70%) |
Mar 17, 2008 | 29.17 | 29.65 | 28.40 | 29.36 | 1,298,581 | -0.78(-2.59%) |
Mar 14, 2008 | 30.87 | 31.18 | 29.60 | 30.14 | 1,329,731 | -0.49(-1.59%) |
Mar 13, 2008 | 29.98 | 30.90 | 29.60 | 30.62 | 1,258,859 | -0.11(-0.36%) |
Mar 12, 2008 | 30.78 | 31.50 | 30.60 | 30.73 | 1,115,041 | +0.07(+0.24%) |
Mar 11, 2008 | 30.64 | 31.05 | 30.11 | 30.66 | 1,604,198 | +0.92(+3.09%) |
Mar 10, 2008 | 30.32 | 30.49 | 29.43 | 29.74 | 2,049,359 | -0.18(-0.62%) |
Mar 07, 2008 | 30.86 | 31.47 | 29.49 | 29.93 | 1,585,633 | -1.20(-3.85%) |
Mar 06, 2008 | 32.55 | 32.58 | 31.00 | 31.12 | 1,095,914 | -1.50(-4.60%) |
Mar 05, 2008 | 31.92 | 33.16 | 31.89 | 32.63 | 1,731,694 | +0.92(+2.92%) |
Mar 04, 2008 | 32.75 | 33.25 | 30.68 | 31.70 | 2,044,730 | -1.54(-4.63%) |
Mar 03, 2008 | 32.55 | 33.62 | 32.46 | 33.24 | 986,671 | +0.63(+1.93%) |
Feb 29, 2008 | 33.81 | 33.88 | 32.31 | 32.61 | 1,642,955 | -1.44(-4.24%) |
Feb 28, 2008 | 34.58 | 34.71 | 33.85 | 34.05 | 974,893 | -0.72(-2.07%) |
Feb 27, 2008 | 34.90 | 35.20 | 34.61 | 34.77 | 1,579,779 | -0.25(-0.71%) |
Feb 26, 2008 | 34.08 | 35.53 | 33.69 | 35.02 | 2,369,868 | +0.60(+1.73%) |
Feb 25, 2008 | 33.33 | 34.70 | 33.22 | 34.42 | 1,784,821 | +1.20(+3.63%) |
Feb 22, 2008 | 32.69 | 33.26 | 31.76 | 33.22 | 1,191,938 | +0.40(+1.21%) |
Feb 21, 2008 | 33.62 | 33.81 | 32.64 | 32.82 | 1,131,226 | -0.44(-1.33%) |
Feb 20, 2008 | 33.34 | 33.48 | 32.53 | 33.26 | 1,600,053 | -0.27(-0.82%) |
Feb 19, 2008 | 33.93 | 34.54 | 33.13 | 33.54 | 2,732,960 | -0.17(-0.50%) |
Feb 18, 2008 | 33.61 | 34.07 | 33.15 | 33.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.61 | 34.07 | 33.15 | 33.71 | 1,523,630 | +0.26(+0.77%) |
Feb 14, 2008 | 34.42 | 34.87 | 33.20 | 33.45 | 2,218,814 | -0.63(-1.86%) |
Feb 13, 2008 | 31.94 | 34.46 | 30.95 | 34.08 | 5,524,745 | +3.04(+9.80%) |
Feb 12, 2008 | 30.11 | 32.07 | 29.93 | 31.04 | 3,212,445 | +0.92(+3.07%) |
Feb 11, 2008 | 30.12 | 30.34 | 29.59 | 30.12 | 1,862,611 | +0.08(+0.28%) |
Feb 08, 2008 | 29.90 | 30.91 | 29.70 | 30.03 | 1,320,457 | +0.09(+0.30%) |
Feb 07, 2008 | 29.42 | 30.12 | 28.29 | 29.94 | 2,396,407 | +0.17(+0.57%) |
Feb 06, 2008 | 31.18 | 31.18 | 29.67 | 29.77 | 1,492,577 | -1.04(-3.36%) |
Feb 05, 2008 | 31.56 | 31.71 | 30.56 | 30.81 | 997,017 | -1.07(-3.36%) |
Feb 04, 2008 | 32.21 | 32.43 | 31.41 | 31.88 | 1,094,797 | +0.06(+0.20%) |
Feb 01, 2008 | 31.21 | 32.22 | 31.17 | 31.82 | 2,386,751 | +1.04(+3.36%) |
Jan 31, 2008 | 29.20 | 31.47 | 28.76 | 30.78 | 2,655,855 | +1.09(+3.68%) |
Jan 30, 2008 | 30.17 | 30.31 | 29.29 | 29.69 | 1,674,701 | -0.44(-1.46%) |
Jan 29, 2008 | 29.12 | 30.51 | 29.12 | 30.13 | 2,674,400 | +1.18(+4.07%) |
Jan 28, 2008 | 29.68 | 29.68 | 28.08 | 28.95 | 1,867,498 | -0.36(-1.24%) |
Jan 25, 2008 | 28.80 | 30.36 | 28.61 | 29.31 | 3,054,426 | +1.14(+4.03%) |
Jan 24, 2008 | 27.71 | 29.05 | 27.24 | 28.18 | 4,309,711 | +0.74(+2.70%) |
Jan 23, 2008 | 26.95 | 27.65 | 25.30 | 27.44 | 2,373,112 | -0.29(-1.05%) |
Jan 22, 2008 | 26.05 | 31.60 | 25.63 | 27.73 | 2,788,446 | +0.63(+2.32%) |
Jan 21, 2008 | 28.38 | 29.06 | 26.53 | 27.10 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.38 | 29.06 | 26.53 | 27.10 | 3,300,071 | -0.45(-1.63%) |
Jan 17, 2008 | 29.17 | 29.60 | 26.50 | 27.55 | 5,282,026 | -1.64(-5.61%) |
Jan 16, 2008 | 31.04 | 31.65 | 28.57 | 29.19 | 4,944,855 | -2.47(-7.81%) |
Jan 15, 2008 | 32.10 | 32.45 | 31.24 | 31.66 | 1,287,009 | -1.00(-3.07%) |
Jan 14, 2008 | 33.01 | 33.39 | 32.08 | 32.66 | 1,620,591 | -0.34(-1.04%) |
Jan 11, 2008 | 33.76 | 34.01 | 32.60 | 33.01 | 1,912,762 | -0.68(-2.01%) |
Jan 10, 2008 | 32.68 | 33.94 | 31.62 | 33.68 | 2,619,735 | +1.09(+3.36%) |
Jan 09, 2008 | 32.99 | 33.27 | 30.82 | 32.59 | 4,253,589 | -0.61(-1.85%) |
Jan 08, 2008 | 33.38 | 35.16 | 32.80 | 33.20 | 4,057,941 | -0.17(-0.52%) |
Jan 07, 2008 | 35.32 | 35.53 | 32.35 | 33.38 | 3,360,253 | -1.90(-5.39%) |
Jan 04, 2008 | 37.65 | 37.65 | 35.27 | 35.28 | 2,396,011 | -2.74(-7.20%) |
Jan 03, 2008 | 38.19 | 38.72 | 37.01 | 38.01 | 1,242,400 | -0.05(-0.13%) |
Jan 02, 2008 | 38.40 | 39.06 | 37.60 | 38.06 | 1,162,385 | -0.66(-1.69%) |
Jan 01, 2008 | 39.47 | 39.47 | 38.48 | 38.72 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 39.47 | 39.47 | 38.48 | 38.72 | 615,554 | -0.78(-1.98%) |
Dec 28, 2007 | 39.49 | 39.75 | 38.89 | 39.50 | 397,607 | +0.69(+1.78%) |
Dec 27, 2007 | 40.86 | 40.86 | 38.72 | 38.81 | 865,092 | -1.70(-4.19%) |
Dec 26, 2007 | 39.36 | 40.65 | 39.36 | 40.50 | 468,428 | +1.13(+2.86%) |
Dec 24, 2007 | 39.29 | 39.74 | 39.21 | 39.38 | 474,632 | -0.26(-0.65%) |
Dec 21, 2007 | 38.75 | 39.83 | 38.63 | 39.64 | 1,132,320 | +1.38(+3.62%) |
Dec 20, 2007 | 37.91 | 38.47 | 37.36 | 38.25 | 1,302,936 | +0.19(+0.50%) |
Dec 19, 2007 | 38.56 | 38.58 | 37.48 | 38.06 | 1,153,775 | -0.28(-0.73%) |
Dec 18, 2007 | 37.60 | 38.77 | 37.12 | 38.34 | 1,864,441 | +0.88(+2.36%) |
Dec 17, 2007 | 40.88 | 40.88 | 36.70 | 37.46 | 2,374,834 | -2.69(-6.70%) |
Dec 14, 2007 | 39.94 | 40.53 | 39.16 | 40.15 | 1,632,810 | +0.47(+1.17%) |
Dec 13, 2007 | 40.37 | 40.37 | 38.96 | 39.68 | 1,734,213 | -0.35(-0.88%) |
Dec 12, 2007 | 43.83 | 44.00 | 39.73 | 40.04 | 2,807,545 | -1.90(-4.52%) |
Dec 11, 2007 | 44.12 | 44.12 | 41.66 | 41.94 | 1,467,890 | -1.71(-3.92%) |
Dec 10, 2007 | 43.31 | 44.11 | 43.06 | 43.65 | 938,126 | +0.71(+1.65%) |
Dec 07, 2007 | 43.06 | 43.32 | 42.16 | 42.94 | 1,720,504 | +0.06(+0.15%) |
Dec 06, 2007 | 41.37 | 43.23 | 41.21 | 42.88 | 3,074,337 | +2.17(+5.33%) |
Dec 05, 2007 | 38.31 | 40.95 | 38.31 | 40.70 | 7,012,424 | +2.44(+6.36%) |
Dec 04, 2007 | 39.55 | 39.55 | 38.13 | 38.27 | 1,503,302 | -0.92(-2.36%) |
Dec 03, 2007 | 39.75 | 40.28 | 38.96 | 39.19 | 1,406,885 | -0.11(-0.27%) |
Nov 30, 2007 | 40.59 | 40.59 | 38.78 | 39.30 | 1,777,731 | -0.32(-0.80%) |
Nov 29, 2007 | 38.12 | 39.71 | 38.12 | 39.62 | 1,100,638 | +0.74(+1.90%) |
Nov 28, 2007 | 36.93 | 39.21 | 36.86 | 38.88 | 1,673,544 | +2.02(+5.48%) |
Nov 27, 2007 | 39.03 | 39.03 | 35.93 | 36.86 | 2,204,872 | -1.26(-3.30%) |
Nov 26, 2007 | 38.31 | 39.07 | 37.79 | 38.12 | 2,338,120 | +0.32(+0.85%) |
Nov 23, 2007 | 36.19 | 37.87 | 36.19 | 37.79 | 583,178 | +1.56(+4.30%) |
Nov 21, 2007 | 36.04 | 36.73 | 35.27 | 36.23 | 2,119,815 | -0.85(-2.28%) |
Nov 20, 2007 | 38.56 | 38.96 | 36.46 | 37.08 | 1,946,066 | -0.73(-1.93%) |
Nov 19, 2007 | 38.31 | 39.48 | 37.34 | 37.81 | 1,463,546 | -1.28(-3.28%) |
Nov 16, 2007 | 38.22 | 39.35 | 38.06 | 39.09 | 1,467,226 | +0.71(+1.86%) |
Nov 15, 2007 | 39.68 | 39.93 | 38.04 | 38.38 | 2,100,159 | -1.07(-2.72%) |
Nov 14, 2007 | 38.04 | 40.15 | 37.35 | 39.45 | 2,726,053 | +2.11(+5.65%) |
Nov 13, 2007 | 37.92 | 37.92 | 36.13 | 37.34 | 2,153,720 | +0.63(+1.73%) |
Nov 12, 2007 | 39.10 | 39.10 | 36.71 | 36.71 | 3,341,023 | -2.58(-6.56%) |
Nov 09, 2007 | 39.74 | 40.02 | 39.16 | 39.29 | 2,033,216 | -0.59(-1.47%) |
Nov 08, 2007 | 38.68 | 40.30 | 38.68 | 39.87 | 2,848,414 | +0.88(+2.25%) |
Nov 07, 2007 | 38.39 | 39.26 | 37.70 | 39.00 | 2,995,033 | +0.77(+2.02%) |
Nov 06, 2007 | 36.58 | 38.79 | 36.58 | 38.23 | 3,441,103 | +1.62(+4.42%) |
Nov 05, 2007 | 34.59 | 36.92 | 34.59 | 36.61 | 2,211,648 | +1.11(+3.14%) |
Nov 02, 2007 | 34.81 | 35.79 | 33.81 | 35.49 | 4,831,285 | +1.34(+3.93%) |
Nov 01, 2007 | 35.29 | 35.60 | 32.84 | 34.15 | 8,826,764 | -3.88(-10.21%) |
Oct 31, 2007 | 36.77 | 38.04 | 36.51 | 38.04 | 5,238,782 | +1.13(+3.05%) |
Oct 30, 2007 | 37.35 | 38.16 | 36.71 | 36.91 | 1,421,222 | -0.91(-2.40%) |
Oct 29, 2007 | 37.46 | 38.01 | 37.06 | 37.82 | 2,026,126 | +1.03(+2.80%) |
Oct 26, 2007 | 36.49 | 37.83 | 36.47 | 36.79 | 2,439,869 | +0.53(+1.47%) |
Oct 25, 2007 | 37.76 | 37.77 | 35.97 | 36.26 | 2,372,868 | -1.38(-3.66%) |
Oct 24, 2007 | 37.63 | 37.93 | 36.79 | 37.63 | 1,971,806 | -0.41(-1.07%) |
Oct 23, 2007 | 38.98 | 39.18 | 37.42 | 38.04 | 2,167,321 | -0.49(-1.26%) |
Oct 22, 2007 | 38.18 | 38.97 | 37.02 | 38.53 | 1,510,179 | +0.04(+0.11%) |
Oct 19, 2007 | 40.37 | 40.58 | 38.15 | 38.48 | 3,013,544 | -1.91(-4.72%) |
Oct 18, 2007 | 40.84 | 41.18 | 39.85 | 40.39 | 1,782,537 | -0.46(-1.13%) |
Oct 17, 2007 | 40.39 | 41.08 | 40.01 | 40.85 | 2,006,442 | +0.85(+2.11%) |
Oct 16, 2007 | 39.25 | 40.34 | 39.16 | 40.01 | 2,269,527 | +0.18(+0.46%) |
Oct 15, 2007 | 39.26 | 40.24 | 39.25 | 39.82 | 1,971,049 | +0.56(+1.43%) |
Oct 12, 2007 | 38.60 | 39.26 | 38.17 | 39.26 | 1,263,818 | +0.73(+1.89%) |
Oct 11, 2007 | 38.63 | 39.69 | 37.88 | 38.53 | 3,804,878 | +0.75(+1.99%) |
Oct 10, 2007 | 37.53 | 38.19 | 37.34 | 37.78 | 1,696,987 | +0.25(+0.68%) |
Oct 09, 2007 | 38.04 | 38.12 | 37.07 | 37.53 | 2,282,586 | -0.25(-0.66%) |
Oct 08, 2007 | 38.43 | 38.43 | 37.53 | 37.78 | 679,287 | -0.32(-0.85%) |
Oct 05, 2007 | 37.47 | 38.31 | 37.23 | 38.10 | 1,375,040 | +1.08(+2.93%) |
Oct 04, 2007 | 37.72 | 37.72 | 36.75 | 37.02 | 1,453,019 | -0.66(-1.75%) |
Oct 03, 2007 | 37.78 | 38.04 | 37.19 | 37.68 | 2,200,065 | -0.13(-0.34%) |
Oct 02, 2007 | 36.98 | 37.91 | 36.58 | 37.80 | 2,662,071 | +0.76(+2.05%) |
Oct 01, 2007 | 35.76 | 37.10 | 35.44 | 37.04 | 2,554,377 | +1.58(+4.45%) |
Sep 28, 2007 | 36.00 | 36.51 | 35.27 | 35.46 | 1,781,591 | -0.57(-1.57%) |
Sep 27, 2007 | 35.27 | 36.07 | 34.98 | 36.03 | 10,485,325 | +1.25(+3.58%) |
Sep 26, 2007 | 35.62 | 35.91 | 34.39 | 34.78 | 8,423,994 | -1.19(-3.32%) |
Sep 25, 2007 | 35.64 | 36.27 | 34.90 | 35.98 | 2,382,142 | -0.02(-0.06%) |
Sep 24, 2007 | 36.75 | 36.80 | 35.49 | 36.00 | 2,032,183 | -0.80(-2.18%) |
Sep 21, 2007 | 35.99 | 37.18 | 35.82 | 36.80 | 3,536,495 | +0.87(+2.41%) |
Sep 20, 2007 | 34.66 | 36.05 | 33.81 | 35.93 | 2,689,704 | +1.27(+3.66%) |
Sep 19, 2007 | 34.77 | 36.02 | 34.23 | 34.66 | 2,987,234 | +0.33(+0.97%) |
Sep 18, 2007 | 32.23 | 34.55 | 32.14 | 34.33 | 3,658,573 | +2.10(+6.52%) |
Sep 17, 2007 | 32.79 | 33.13 | 31.92 | 32.23 | 1,680,332 | -0.85(-2.57%) |
Sep 14, 2007 | 32.67 | 33.76 | 32.04 | 33.08 | 3,744,880 | +0.41(+1.26%) |
Sep 13, 2007 | 30.62 | 33.86 | 30.29 | 32.67 | 5,799,019 | +2.54(+8.44%) |
Sep 12, 2007 | 27.95 | 30.78 | 27.56 | 30.13 | 5,845,201 | +2.02(+7.18%) |
Sep 11, 2007 | 28.27 | 28.53 | 27.84 | 28.11 | 1,454,723 | +0.17(+0.61%) |
Sep 10, 2007 | 29.46 | 29.60 | 27.79 | 27.94 | 2,733,993 | -1.22(-4.17%) |
Sep 07, 2007 | 30.48 | 31.29 | 28.82 | 29.15 | 1,870,547 | -1.67(-5.42%) |
Sep 06, 2007 | 30.91 | 31.49 | 30.33 | 30.82 | 1,026,785 | +0.26(+0.86%) |
Sep 05, 2007 | 31.19 | 31.19 | 30.39 | 30.56 | 1,766,638 | -0.69(-2.21%) |
Sep 04, 2007 | 30.85 | 31.63 | 30.68 | 31.25 | 1,595,350 | +0.51(+1.67%) |
Aug 31, 2007 | 29.88 | 31.26 | 29.88 | 30.74 | 1,968,021 | +1.33(+4.51%) |
Aug 30, 2007 | 29.89 | 30.12 | 29.28 | 29.41 | 2,341,827 | -0.48(-1.59%) |
Aug 29, 2007 | 30.03 | 30.15 | 29.21 | 29.89 | 3,636,050 | +0.30(+1.02%) |
Aug 28, 2007 | 31.86 | 31.94 | 29.55 | 29.59 | 3,106,286 | -2.65(-8.21%) |
Aug 27, 2007 | 32.50 | 32.64 | 31.79 | 32.23 | 1,250,690 | -0.14(-0.42%) |
Aug 24, 2007 | 31.85 | 33.01 | 31.25 | 32.37 | 1,824,365 | +0.46(+1.44%) |
Aug 23, 2007 | 30.72 | 32.19 | 31.00 | 31.91 | 4,029,920 | +1.19(+3.87%) |
Aug 22, 2007 | 29.32 | 31.09 | 29.32 | 30.72 | 2,626,678 | +1.74(+6.00%) |
Aug 21, 2007 | 29.25 | 29.30 | 28.67 | 28.99 | 2,627,592 | -0.26(-0.90%) |
Aug 20, 2007 | 28.45 | 29.50 | 28.21 | 29.25 | 3,040,505 | +0.94(+3.32%) |
Aug 17, 2007 | 27.84 | 28.92 | 26.76 | 28.31 | 5,031,343 | +1.55(+5.78%) |
Aug 16, 2007 | 27.52 | 27.57 | 25.45 | 26.76 | 6,603,413 | -1.54(-5.45%) |
Aug 15, 2007 | 30.73 | 31.01 | 27.47 | 28.30 | 4,347,892 | -2.54(-8.24%) |
Aug 14, 2007 | 31.93 | 32.61 | 30.64 | 30.84 | 1,880,768 | -1.37(-4.26%) |
Aug 13, 2007 | 32.08 | 33.91 | 32.15 | 32.22 | 2,630,652 | +0.14(+0.44%) |
Aug 10, 2007 | 33.07 | 33.81 | 31.76 | 32.08 | 2,594,502 | -0.85(-2.58%) |
Aug 09, 2007 | 32.45 | 34.32 | 30.94 | 32.93 | 5,240,327 | +0.48(+1.48%) |
Aug 08, 2007 | 30.32 | 33.19 | 30.32 | 32.45 | 6,322,916 | +2.18(+7.21%) |
Aug 07, 2007 | 31.70 | 31.73 | 30.11 | 30.26 | 4,016,103 | -1.44(-4.53%) |
Aug 06, 2007 | 33.00 | 33.21 | 29.19 | 31.70 | 5,850,600 | -1.32(-4.00%) |
Aug 03, 2007 | 33.71 | 33.90 | 32.83 | 33.02 | 4,573,824 | -0.32(-0.95%) |
Aug 02, 2007 | 35.20 | 35.27 | 31.56 | 33.34 | 8,705,303 | -1.12(-3.25%) |
Aug 01, 2007 | 37.51 | 37.20 | 33.79 | 34.46 | 13,958,382 | -7.54(-17.96%) |
Jul 31, 2007 | 43.09 | 44.16 | 41.74 | 42.00 | 2,585,080 | -1.08(-2.51%) |
Jul 30, 2007 | 41.95 | 43.31 | 41.48 | 43.09 | 1,727,435 | +1.87(+4.52%) |
Jul 27, 2007 | 40.77 | 41.95 | 40.37 | 41.22 | 2,220,317 | +0.73(+1.81%) |
Jul 26, 2007 | 40.40 | 41.59 | 38.36 | 40.49 | 2,449,711 | -1.15(-2.75%) |
Jul 25, 2007 | 43.32 | 44.16 | 41.36 | 41.63 | 2,940,297 | -1.38(-3.21%) |
Jul 24, 2007 | 43.98 | 44.20 | 42.67 | 43.01 | 775,057 | -1.32(-2.97%) |
Jul 23, 2007 | 43.87 | 44.63 | 43.38 | 44.33 | 1,299,900 | +0.43(+0.97%) |
Jul 20, 2007 | 43.70 | 44.13 | 43.32 | 43.90 | 1,142,996 | -0.03(-0.07%) |
Jul 19, 2007 | 43.85 | 44.43 | 43.77 | 43.93 | 1,190,881 | +0.12(+0.27%) |
Jul 18, 2007 | 43.59 | 44.46 | 43.37 | 43.82 | 1,299,143 | -0.17(-0.38%) |
Jul 17, 2007 | 44.59 | 44.88 | 43.69 | 43.98 | 1,343,432 | -0.33(-0.74%) |
Jul 16, 2007 | 43.64 | 44.39 | 43.64 | 44.31 | 1,324,884 | +0.88(+2.03%) |
Jul 13, 2007 | 43.85 | 44.15 | 43.16 | 43.43 | 1,329,237 | -0.42(-0.96%) |
Jul 12, 2007 | 42.45 | 43.88 | 42.45 | 43.85 | 2,223,345 | +1.81(+4.31%) |
Jul 11, 2007 | 41.80 | 42.26 | 41.37 | 42.04 | 1,483,492 | +0.35(+0.84%) |
Jul 10, 2007 | 42.60 | 42.69 | 41.63 | 41.69 | 1,993,194 | -1.00(-2.34%) |
Jul 09, 2007 | 43.35 | 44.05 | 42.45 | 42.69 | 1,646,829 | -0.12(-0.28%) |
Jul 06, 2007 | 42.14 | 43.06 | 41.54 | 42.81 | 1,380,718 | +0.64(+1.52%) |
Jul 05, 2007 | 41.47 | 42.26 | 41.34 | 42.17 | 1,773,452 | +0.73(+1.77%) |
Jul 03, 2007 | 42.04 | 42.25 | 41.17 | 41.44 | 695,185 | -0.51(-1.21%) |
Jul 02, 2007 | 40.15 | 41.95 | 40.15 | 41.95 | 1,807,331 | +1.92(+4.81%) |
Jun 29, 2007 | 40.87 | 40.97 | 39.68 | 40.02 | 1,321,099 | -0.61(-1.51%) |
Jun 28, 2007 | 40.20 | 41.17 | 40.16 | 40.64 | 1,619,765 | +0.40(+1.00%) |
Jun 27, 2007 | 39.19 | 40.33 | 38.64 | 40.23 | 1,949,472 | +1.05(+2.67%) |
Jun 26, 2007 | 40.95 | 40.98 | 39.17 | 39.19 | 2,975,537 | -1.38(-3.41%) |
Jun 25, 2007 | 41.39 | 41.86 | 40.50 | 40.57 | 3,210,384 | -0.82(-1.99%) |
Jun 22, 2007 | 40.81 | 41.40 | 39.92 | 41.40 | 8,329,548 | +0.33(+0.81%) |
Jun 21, 2007 | 39.71 | 41.30 | 39.50 | 41.06 | 2,644,280 | +1.34(+3.38%) |
Jun 20, 2007 | 40.43 | 41.03 | 39.60 | 39.72 | 2,744,214 | -0.66(-1.62%) |
Jun 19, 2007 | 39.03 | 41.34 | 39.03 | 40.38 | 6,273,706 | +2.41(+6.36%) |
Jun 18, 2007 | 38.27 | 38.70 | 37.88 | 37.96 | 1,493,901 | -0.14(-0.37%) |
Jun 15, 2007 | 38.17 | 38.52 | 37.99 | 38.10 | 2,926,669 | +0.92(+2.47%) |
Jun 14, 2007 | 36.10 | 37.43 | 36.10 | 37.19 | 2,007,389 | +1.13(+3.12%) |
Jun 13, 2007 | 34.76 | 36.20 | 34.76 | 36.06 | 1,583,804 | +1.44(+4.15%) |
Jun 12, 2007 | 35.25 | 35.26 | 34.12 | 34.62 | 1,969,156 | -0.71(-2.00%) |
Jun 11, 2007 | 35.16 | 35.64 | 34.87 | 35.33 | 1,096,247 | +0.02(+0.04%) |
Jun 08, 2007 | 34.84 | 35.52 | 34.53 | 35.31 | 1,610,775 | +0.53(+1.52%) |
Jun 07, 2007 | 36.26 | 36.87 | 34.58 | 34.79 | 3,154,067 | -1.74(-4.76%) |
Jun 06, 2007 | 36.88 | 37.05 | 35.68 | 36.52 | 1,899,732 | -0.46(-1.26%) |
Jun 05, 2007 | 37.30 | 37.45 | 36.42 | 36.99 | 1,631,595 | -0.31(-0.82%) |
Jun 04, 2007 | 37.51 | 37.81 | 36.79 | 37.30 | 1,149,431 | -0.23(-0.61%) |
Jun 01, 2007 | 36.24 | 37.57 | 36.20 | 37.52 | 3,102,510 | +1.52(+4.21%) |
May 31, 2007 | 35.93 | 36.06 | 35.42 | 36.01 | 2,546,617 | +0.08(+0.22%) |
May 30, 2007 | 34.80 | 36.02 | 34.64 | 35.93 | 1,819,823 | +0.82(+2.35%) |
May 29, 2007 | 35.01 | 35.48 | 34.69 | 35.10 | 910,591 | +0.20(+0.56%) |
May 25, 2007 | 34.08 | 34.91 | 34.00 | 34.91 | 787,810 | +0.94(+2.75%) |
May 24, 2007 | 34.98 | 35.24 | 33.73 | 33.97 | 1,155,923 | -1.14(-3.24%) |
May 23, 2007 | 35.40 | 35.75 | 35.02 | 35.11 | 1,252,110 | -0.25(-0.70%) |
May 22, 2007 | 35.31 | 35.48 | 34.80 | 35.36 | 987,606 | +0.31(+0.87%) |
May 21, 2007 | 34.36 | 35.09 | 34.25 | 35.05 | 1,486,898 | +0.68(+1.98%) |
May 18, 2007 | 34.04 | 34.41 | 33.73 | 34.37 | 1,389,236 | +0.26(+0.77%) |
May 17, 2007 | 34.77 | 34.54 | 33.66 | 34.10 | 1,476,678 | -0.04(-0.11%) |
May 16, 2007 | 33.67 | 34.19 | 33.29 | 34.14 | 1,710,189 | +0.47(+1.40%) |
May 15, 2007 | 34.23 | 34.34 | 33.24 | 33.67 | 1,900,073 | -0.55(-1.62%) |
May 14, 2007 | 34.68 | 34.71 | 33.59 | 34.23 | 1,348,745 | -0.42(-1.20%) |
May 11, 2007 | 33.95 | 34.73 | 34.11 | 34.64 | 1,171,782 | +1.17(+3.49%) |
May 10, 2007 | 34.75 | 34.77 | 33.40 | 33.48 | 2,249,947 | -1.27(-3.66%) |
May 09, 2007 | 33.73 | 35.05 | 33.65 | 34.75 | 2,430,602 | +0.94(+2.77%) |
May 08, 2007 | 34.11 | 34.37 | 32.92 | 33.81 | 1,428,887 | -0.39(-1.14%) |
May 07, 2007 | 34.12 | 34.61 | 33.94 | 34.21 | 1,349,773 | +0.09(+0.26%) |
May 04, 2007 | 33.73 | 34.12 | 33.44 | 34.12 | 1,956,286 | +0.39(+1.14%) |
May 03, 2007 | 33.12 | 34.00 | 32.81 | 33.73 | 2,987,538 | +0.61(+1.85%) |
May 02, 2007 | 33.37 | 34.66 | 31.70 | 33.12 | 8,186,383 | +2.72(+8.95%) |
May 01, 2007 | 30.31 | 30.49 | 29.36 | 30.40 | 2,254,873 | +0.05(+0.16%) |
Apr 30, 2007 | 31.25 | 31.35 | 30.27 | 30.35 | 1,625,633 | -0.80(-2.58%) |
Apr 27, 2007 | 30.33 | 31.26 | 30.33 | 31.15 | 1,598,037 | +0.71(+2.33%) |
Apr 26, 2007 | 30.35 | 30.65 | 30.04 | 30.44 | 1,015,807 | +0.10(+0.31%) |
Apr 25, 2007 | 29.69 | 30.37 | 29.43 | 30.35 | 1,166,939 | +0.71(+2.39%) |
Apr 24, 2007 | 29.71 | 29.71 | 28.91 | 29.64 | 857,673 | +0.05(+0.16%) |
Apr 23, 2007 | 29.59 | 29.81 | 29.46 | 29.59 | 665,093 | +0.01(+0.02%) |
Apr 20, 2007 | 30.09 | 30.12 | 29.36 | 29.59 | 1,169,494 | +0.07(+0.23%) |
Apr 19, 2007 | 29.06 | 29.72 | 28.84 | 29.52 | 1,406,459 | +0.10(+0.32%) |
Apr 18, 2007 | 29.19 | 29.54 | 28.85 | 29.42 | 977,954 | +0.12(+0.40%) |
Apr 17, 2007 | 29.75 | 29.82 | 29.23 | 29.31 | 682,883 | -0.44(-1.47%) |
Apr 16, 2007 | 28.53 | 29.76 | 28.53 | 29.75 | 811,775 | +0.78(+2.70%) |
Apr 13, 2007 | 28.96 | 29.55 | 28.75 | 28.96 | 2,515,455 | -0.04(-0.13%) |
Apr 12, 2007 | 28.13 | 29.12 | 28.00 | 29.00 | 1,269,617 | +0.76(+2.67%) |
Apr 11, 2007 | 28.80 | 28.80 | 28.19 | 28.25 | 787,005 | -0.55(-1.91%) |
Apr 10, 2007 | 28.82 | 28.94 | 28.60 | 28.80 | 703,135 | -0.04(-0.13%) |
Apr 09, 2007 | 29.06 | 29.27 | 28.72 | 28.83 | 921,173 | -0.23(-0.78%) |
Apr 05, 2007 | 28.73 | 29.16 | 28.69 | 29.06 | 1,222,868 | +0.33(+1.16%) |
Apr 04, 2007 | 28.43 | 28.80 | 28.35 | 28.73 | 971,329 | +0.24(+0.83%) |
Apr 03, 2007 | 27.87 | 28.55 | 27.73 | 28.49 | 1,181,796 | +0.71(+2.57%) |