Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 28.98 | 29.59 | 28.83 | 28.99 | 1,878,756 | +0.16(+0.56%) |
Mar 28, 2008 | 29.64 | 29.72 | 28.75 | 28.83 | 1,584,856 | -0.88(-2.95%) |
Mar 27, 2008 | 30.58 | 30.90 | 29.60 | 29.71 | 1,782,401 | -0.88(-2.89%) |
Mar 26, 2008 | 31.59 | 31.66 | 30.44 | 30.59 | 1,621,326 | -0.97(-3.07%) |
Mar 25, 2008 | 31.53 | 31.64 | 31.06 | 31.56 | 1,823,324 | +0.05(+0.17%) |
Mar 24, 2008 | 31.25 | 31.88 | 31.05 | 31.51 | 1,771,087 | +0.38(+1.22%) |
Mar 21, 2008 | 30.49 | 31.26 | 30.39 | 31.13 | 2,509,584 | +0.00(+0.00%) |
Mar 20, 2008 | 30.49 | 31.26 | 30.39 | 31.13 | 2,509,584 | +0.51(+1.66%) |
Mar 19, 2008 | 30.76 | 31.49 | 30.46 | 30.62 | 3,276,164 | +0.14(+0.45%) |
Mar 18, 2008 | 30.23 | 30.49 | 29.56 | 30.48 | 2,890,490 | +1.00(+3.41%) |
Mar 17, 2008 | 28.85 | 29.73 | 28.60 | 29.48 | 2,735,899 | -0.05(-0.16%) |
Mar 14, 2008 | 29.30 | 30.07 | 28.77 | 29.52 | 1,972,828 | -0.06(-0.20%) |
Mar 13, 2008 | 28.32 | 29.70 | 28.17 | 29.58 | 2,150,502 | +0.62(+2.13%) |
Mar 12, 2008 | 29.77 | 30.02 | 28.96 | 28.96 | 1,525,145 | -0.79(-2.66%) |
Mar 11, 2008 | 29.11 | 29.77 | 28.54 | 29.76 | 1,984,304 | +1.78(+6.38%) |
Mar 10, 2008 | 28.41 | 28.42 | 27.87 | 27.97 | 2,737,771 | -0.32(-1.14%) |
Mar 07, 2008 | 27.41 | 28.37 | 27.11 | 28.29 | 2,375,286 | +0.69(+2.49%) |
Mar 06, 2008 | 27.97 | 28.34 | 27.35 | 27.61 | 2,737,599 | -0.87(-3.06%) |
Mar 05, 2008 | 27.84 | 28.57 | 27.75 | 28.48 | 1,586,702 | +0.57(+2.03%) |
Mar 04, 2008 | 27.61 | 28.14 | 27.19 | 27.91 | 1,581,300 | +0.05(+0.19%) |
Mar 03, 2008 | 27.08 | 27.89 | 26.90 | 27.86 | 1,375,811 | +0.43(+1.58%) |
Feb 29, 2008 | 28.18 | 28.18 | 27.30 | 27.43 | 1,464,288 | -0.84(-2.98%) |
Feb 28, 2008 | 28.42 | 28.54 | 28.12 | 28.27 | 1,613,020 | -0.47(-1.65%) |
Feb 27, 2008 | 28.66 | 29.03 | 28.39 | 28.74 | 1,406,804 | -0.01(-0.02%) |
Feb 26, 2008 | 28.63 | 29.06 | 28.46 | 28.75 | 1,690,488 | -0.16(-0.56%) |
Feb 25, 2008 | 28.00 | 28.92 | 27.50 | 28.91 | 1,462,311 | +0.77(+2.75%) |
Feb 22, 2008 | 27.23 | 28.14 | 26.83 | 28.14 | 1,483,853 | +0.85(+3.13%) |
Feb 21, 2008 | 27.43 | 27.87 | 27.11 | 27.28 | 2,061,549 | +0.01(+0.04%) |
Feb 20, 2008 | 26.31 | 27.27 | 26.31 | 27.27 | 1,792,225 | +0.53(+1.97%) |
Feb 19, 2008 | 27.28 | 27.30 | 26.57 | 26.75 | 1,520,171 | -0.28(-1.05%) |
Feb 18, 2008 | 27.06 | 27.21 | 26.78 | 27.03 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.06 | 27.21 | 26.78 | 27.03 | 1,957,579 | -0.14(-0.51%) |
Feb 14, 2008 | 27.54 | 27.82 | 27.06 | 27.17 | 1,419,617 | -0.39(-1.42%) |
Feb 13, 2008 | 27.83 | 28.21 | 27.07 | 27.56 | 3,008,805 | -0.02(-0.06%) |
Feb 12, 2008 | 26.68 | 28.00 | 26.68 | 27.58 | 2,453,918 | +1.02(+3.83%) |
Feb 11, 2008 | 27.11 | 27.11 | 26.17 | 26.56 | 1,799,445 | -0.48(-1.77%) |
Feb 08, 2008 | 26.61 | 27.64 | 25.76 | 27.04 | 3,365,503 | -0.98(-3.48%) |
Feb 07, 2008 | 27.02 | 28.08 | 26.96 | 28.02 | 1,529,661 | +0.64(+2.34%) |
Feb 06, 2008 | 27.69 | 28.01 | 26.83 | 27.38 | 1,562,451 | -0.12(-0.44%) |
Feb 05, 2008 | 27.64 | 28.21 | 27.03 | 27.50 | 1,663,995 | -0.80(-2.82%) |
Feb 04, 2008 | 29.01 | 29.04 | 27.95 | 28.29 | 1,250,153 | -0.72(-2.47%) |
Feb 01, 2008 | 27.87 | 29.13 | 27.71 | 29.01 | 1,651,446 | +0.56(+1.97%) |
Jan 31, 2008 | 27.23 | 28.82 | 26.91 | 28.45 | 1,418,583 | +0.72(+2.58%) |
Jan 30, 2008 | 28.31 | 28.96 | 27.63 | 27.73 | 1,057,916 | -0.87(-3.03%) |
Jan 29, 2008 | 28.99 | 29.32 | 28.41 | 28.60 | 927,711 | -0.13(-0.46%) |
Jan 28, 2008 | 27.63 | 28.92 | 27.11 | 28.73 | 1,303,206 | +1.06(+3.82%) |
Jan 25, 2008 | 27.88 | 28.46 | 27.39 | 27.68 | 2,209,446 | +0.10(+0.36%) |
Jan 24, 2008 | 29.04 | 29.14 | 27.27 | 27.58 | 2,227,966 | -1.57(-5.39%) |
Jan 23, 2008 | 25.80 | 29.61 | 25.80 | 29.15 | 3,662,478 | +2.78(+10.56%) |
Jan 22, 2008 | 25.12 | 26.93 | 24.42 | 26.37 | 1,637,584 | +1.36(+5.43%) |
Jan 21, 2008 | 25.31 | 25.85 | 24.47 | 25.01 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.31 | 25.85 | 24.47 | 25.01 | 1,534,460 | -0.12(-0.46%) |
Jan 17, 2008 | 25.15 | 25.34 | 24.64 | 25.12 | 1,621,049 | +0.03(+0.11%) |
Jan 16, 2008 | 24.70 | 25.50 | 24.64 | 25.09 | 1,829,475 | +0.42(+1.71%) |
Jan 15, 2008 | 25.08 | 25.33 | 24.45 | 24.67 | 1,546,013 | -1.03(-4.00%) |
Jan 14, 2008 | 26.01 | 26.57 | 25.00 | 25.70 | 1,716,214 | -0.05(-0.20%) |
Jan 11, 2008 | 25.29 | 25.90 | 24.55 | 25.75 | 1,941,476 | +0.30(+1.18%) |
Jan 10, 2008 | 23.69 | 26.18 | 22.88 | 25.45 | 2,457,108 | +0.35(+1.38%) |
Jan 09, 2008 | 24.45 | 25.24 | 23.69 | 25.11 | 1,829,105 | +0.75(+3.06%) |
Jan 08, 2008 | 25.18 | 26.14 | 24.35 | 24.36 | 1,440,567 | -0.81(-3.23%) |
Jan 07, 2008 | 24.66 | 25.40 | 24.20 | 25.18 | 1,293,160 | +0.61(+2.47%) |
Jan 04, 2008 | 24.98 | 24.98 | 24.42 | 24.57 | 1,694,052 | -0.70(-2.79%) |
Jan 03, 2008 | 26.83 | 26.83 | 25.27 | 25.27 | 1,432,429 | -1.55(-5.79%) |
Jan 02, 2008 | 26.94 | 27.36 | 26.37 | 26.83 | 1,621,850 | -0.98(-3.53%) |
Jan 01, 2008 | 27.14 | 27.83 | 26.86 | 27.81 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 27.14 | 27.83 | 26.86 | 27.81 | 679,054 | +0.43(+1.58%) |
Dec 28, 2007 | 27.70 | 28.01 | 27.14 | 27.38 | 803,928 | -0.35(-1.25%) |
Dec 27, 2007 | 28.18 | 28.38 | 27.53 | 27.72 | 1,127,348 | -0.44(-1.58%) |
Dec 26, 2007 | 28.26 | 28.60 | 27.72 | 28.17 | 1,144,835 | -0.44(-1.55%) |
Dec 24, 2007 | 27.14 | 28.68 | 27.14 | 28.61 | 427,699 | +1.30(+4.76%) |
Dec 21, 2007 | 26.90 | 27.31 | 26.54 | 27.31 | 2,259,082 | +0.75(+2.83%) |
Dec 20, 2007 | 27.08 | 27.09 | 26.24 | 26.56 | 2,575,014 | -0.38(-1.39%) |
Dec 19, 2007 | 26.05 | 27.08 | 25.85 | 26.94 | 1,573,108 | +0.31(+1.17%) |
Dec 18, 2007 | 27.53 | 28.51 | 25.94 | 26.63 | 1,975,586 | +0.18(+0.70%) |
Dec 17, 2007 | 27.61 | 27.61 | 26.38 | 26.44 | 1,834,819 | -1.04(-3.78%) |
Dec 14, 2007 | 28.01 | 28.40 | 27.45 | 27.48 | 1,291,836 | -0.69(-2.46%) |
Dec 13, 2007 | 28.19 | 28.56 | 27.90 | 28.17 | 1,658,915 | -0.28(-0.99%) |
Dec 12, 2007 | 29.74 | 30.05 | 28.01 | 28.46 | 1,648,194 | -0.53(-1.83%) |
Dec 11, 2007 | 30.40 | 30.61 | 28.89 | 28.99 | 1,582,034 | -1.47(-4.82%) |
Dec 10, 2007 | 29.91 | 30.46 | 29.50 | 30.45 | 906,806 | +0.69(+2.33%) |
Dec 07, 2007 | 30.48 | 30.48 | 29.67 | 29.76 | 1,139,030 | -0.59(-1.94%) |
Dec 06, 2007 | 29.64 | 30.44 | 29.42 | 30.35 | 1,626,006 | +0.78(+2.64%) |
Dec 05, 2007 | 29.50 | 29.87 | 28.99 | 29.57 | 1,119,210 | +0.67(+2.32%) |
Dec 04, 2007 | 29.62 | 29.68 | 28.85 | 28.90 | 1,511,037 | -0.92(-3.08%) |
Dec 03, 2007 | 30.38 | 30.38 | 29.41 | 29.82 | 1,674,313 | -0.57(-1.86%) |
Nov 30, 2007 | 30.23 | 30.69 | 29.87 | 30.38 | 2,250,878 | +0.32(+1.08%) |
Nov 29, 2007 | 29.44 | 30.30 | 29.18 | 30.06 | 12,747,730 | +0.62(+2.10%) |
Nov 28, 2007 | 28.22 | 29.46 | 28.22 | 29.44 | 2,288,482 | +1.22(+4.34%) |
Nov 27, 2007 | 27.51 | 28.29 | 27.24 | 28.22 | 3,066,573 | +1.18(+4.36%) |
Nov 26, 2007 | 28.59 | 28.59 | 26.99 | 27.04 | 1,318,327 | -1.72(-5.96%) |
Nov 23, 2007 | 28.59 | 29.01 | 28.49 | 28.76 | 329,148 | +0.50(+1.78%) |
Nov 21, 2007 | 28.04 | 28.44 | 27.47 | 28.25 | 1,272,982 | -0.37(-1.29%) |
Nov 20, 2007 | 29.30 | 30.04 | 27.96 | 28.62 | 1,137,736 | -0.81(-2.77%) |
Nov 19, 2007 | 30.15 | 30.36 | 29.40 | 29.44 | 810,540 | -1.13(-3.69%) |
Nov 16, 2007 | 31.14 | 31.14 | 30.37 | 30.56 | 1,424,118 | -0.51(-1.64%) |
Nov 15, 2007 | 30.89 | 31.14 | 30.62 | 31.07 | 1,198,337 | +0.03(+0.11%) |
Nov 14, 2007 | 31.70 | 32.05 | 30.97 | 31.04 | 857,165 | -0.71(-2.24%) |
Nov 13, 2007 | 30.56 | 31.82 | 30.56 | 31.75 | 1,023,764 | +1.15(+3.76%) |
Nov 12, 2007 | 30.81 | 31.18 | 30.58 | 30.60 | 1,350,359 | -0.21(-0.67%) |
Nov 09, 2007 | 29.84 | 31.30 | 29.58 | 30.81 | 1,760,539 | +0.89(+2.97%) |
Nov 08, 2007 | 30.29 | 30.32 | 29.46 | 29.92 | 2,198,759 | -0.55(-1.80%) |
Nov 07, 2007 | 30.73 | 31.89 | 30.35 | 30.47 | 1,801,679 | -0.24(-0.77%) |
Nov 06, 2007 | 31.40 | 31.48 | 30.39 | 30.70 | 2,333,137 | -0.72(-2.30%) |
Nov 05, 2007 | 31.77 | 32.00 | 30.78 | 31.42 | 1,923,112 | -1.11(-3.41%) |
Nov 02, 2007 | 34.22 | 34.22 | 31.78 | 32.53 | 1,379,101 | -2.12(-6.12%) |
Nov 01, 2007 | 35.23 | 35.99 | 34.65 | 34.65 | 1,137,217 | -1.36(-3.77%) |
Oct 31, 2007 | 34.25 | 36.01 | 34.25 | 36.01 | 887,542 | +1.84(+5.39%) |
Oct 30, 2007 | 33.92 | 34.66 | 33.92 | 34.17 | 1,340,489 | +0.11(+0.32%) |
Oct 29, 2007 | 34.46 | 34.53 | 33.91 | 34.06 | 684,096 | -0.19(-0.56%) |
Oct 26, 2007 | 34.94 | 35.13 | 33.82 | 34.25 | 651,891 | -0.10(-0.30%) |
Oct 25, 2007 | 34.67 | 35.02 | 34.03 | 34.35 | 780,538 | -0.24(-0.70%) |
Oct 24, 2007 | 34.59 | 34.63 | 33.96 | 34.60 | 480,997 | -0.13(-0.38%) |
Oct 23, 2007 | 33.96 | 34.77 | 33.90 | 34.73 | 569,128 | +0.91(+2.68%) |
Oct 22, 2007 | 33.10 | 33.94 | 32.96 | 33.82 | 1,134,273 | +0.39(+1.16%) |
Oct 19, 2007 | 34.69 | 34.78 | 33.42 | 33.43 | 616,743 | -1.38(-3.96%) |
Oct 18, 2007 | 35.09 | 35.28 | 34.49 | 34.81 | 617,262 | -0.23(-0.64%) |
Oct 17, 2007 | 36.07 | 36.08 | 34.21 | 35.04 | 814,821 | -0.73(-2.05%) |
Oct 16, 2007 | 36.36 | 36.36 | 35.68 | 35.77 | 825,382 | -0.49(-1.34%) |
Oct 15, 2007 | 37.12 | 37.12 | 36.15 | 36.26 | 468,011 | -0.77(-2.09%) |
Oct 12, 2007 | 38.29 | 38.29 | 36.95 | 37.03 | 629,555 | -1.06(-2.79%) |
Oct 11, 2007 | 38.12 | 38.72 | 37.84 | 38.10 | 632,152 | +0.20(+0.53%) |
Oct 10, 2007 | 37.93 | 38.26 | 37.62 | 37.89 | 921,132 | +0.01(+0.02%) |
Oct 09, 2007 | 38.35 | 38.36 | 37.69 | 37.89 | 946,757 | -0.25(-0.67%) |
Oct 08, 2007 | 38.31 | 38.88 | 37.88 | 38.14 | 425,590 | -0.45(-1.17%) |
Oct 05, 2007 | 37.95 | 38.73 | 37.67 | 38.59 | 1,022,595 | +0.81(+2.16%) |
Oct 04, 2007 | 37.58 | 38.12 | 37.23 | 37.78 | 1,326,291 | +0.44(+1.19%) |
Oct 03, 2007 | 37.67 | 37.96 | 37.24 | 37.33 | 463,682 | -0.41(-1.09%) |
Oct 02, 2007 | 36.85 | 37.77 | 36.73 | 37.74 | 909,358 | +0.90(+2.43%) |
Oct 01, 2007 | 36.85 | 37.45 | 36.30 | 36.85 | 1,179,464 | -0.26(-0.70%) |
Sep 28, 2007 | 37.11 | 37.38 | 36.91 | 37.11 | 1,112,284 | +0.03(+0.08%) |
Sep 27, 2007 | 36.99 | 37.64 | 36.89 | 37.08 | 999,220 | +0.40(+1.09%) |
Sep 26, 2007 | 36.25 | 37.03 | 35.97 | 36.68 | 707,990 | +0.05(+0.14%) |
Sep 25, 2007 | 36.44 | 36.69 | 36.02 | 36.63 | 721,669 | +0.03(+0.08%) |
Sep 24, 2007 | 36.09 | 36.76 | 36.07 | 36.60 | 500,908 | +0.62(+1.73%) |
Sep 21, 2007 | 36.29 | 36.76 | 35.87 | 35.98 | 976,192 | -0.26(-0.72%) |
Sep 20, 2007 | 36.97 | 37.47 | 36.22 | 36.24 | 801,488 | -0.88(-2.37%) |
Sep 19, 2007 | 36.01 | 37.22 | 36.00 | 37.11 | 989,351 | +1.32(+3.68%) |
Sep 18, 2007 | 35.21 | 35.88 | 34.94 | 35.80 | 1,106,051 | +0.76(+2.16%) |
Sep 17, 2007 | 34.91 | 35.14 | 34.90 | 35.04 | 901,393 | -0.05(-0.15%) |
Sep 14, 2007 | 34.98 | 35.18 | 34.68 | 35.09 | 783,481 | -0.15(-0.43%) |
Sep 13, 2007 | 34.62 | 35.66 | 34.55 | 35.24 | 811,185 | +0.74(+2.16%) |
Sep 12, 2007 | 34.54 | 34.94 | 34.21 | 34.50 | 668,686 | -0.13(-0.38%) |
Sep 11, 2007 | 34.23 | 34.74 | 34.08 | 34.63 | 604,969 | +0.47(+1.37%) |
Sep 10, 2007 | 34.62 | 34.77 | 33.66 | 34.16 | 672,322 | -0.36(-1.05%) |
Sep 07, 2007 | 34.71 | 34.79 | 34.25 | 34.53 | 1,154,705 | -0.63(-1.79%) |
Sep 06, 2007 | 34.88 | 35.36 | 34.51 | 35.16 | 809,799 | +0.47(+1.37%) |
Sep 05, 2007 | 35.40 | 35.61 | 34.63 | 34.68 | 1,214,786 | -1.00(-2.82%) |
Sep 04, 2007 | 35.53 | 35.94 | 35.12 | 35.69 | 548,350 | +0.17(+0.49%) |
Aug 31, 2007 | 35.79 | 35.98 | 35.14 | 35.51 | 1,654,921 | +0.29(+0.82%) |
Aug 30, 2007 | 35.21 | 35.51 | 34.54 | 35.22 | 813,435 | +0.02(+0.05%) |
Aug 29, 2007 | 34.55 | 35.22 | 34.45 | 35.21 | 779,845 | +0.79(+2.30%) |
Aug 28, 2007 | 35.40 | 35.40 | 34.42 | 34.42 | 715,782 | -0.97(-2.74%) |
Aug 27, 2007 | 35.84 | 36.15 | 35.27 | 35.39 | 308,890 | -0.50(-1.38%) |
Aug 24, 2007 | 36.03 | 36.32 | 35.36 | 35.88 | 656,912 | -0.49(-1.35%) |
Aug 23, 2007 | 36.54 | 37.18 | 36.16 | 36.37 | 985,195 | +0.01(+0.03%) |
Aug 22, 2007 | 36.82 | 37.33 | 36.00 | 36.36 | 640,810 | -0.23(-0.62%) |
Aug 21, 2007 | 36.86 | 37.45 | 36.40 | 36.59 | 917,496 | -0.27(-0.74%) |
Aug 20, 2007 | 35.55 | 36.97 | 35.55 | 36.86 | 671,976 | +1.03(+2.89%) |
Aug 17, 2007 | 35.35 | 36.67 | 35.23 | 35.83 | 1,620,119 | +1.32(+3.82%) |
Aug 16, 2007 | 33.50 | 35.35 | 33.45 | 34.51 | 1,165,266 | +0.26(+0.76%) |
Aug 15, 2007 | 33.72 | 35.16 | 33.15 | 34.25 | 1,183,566 | +0.28(+0.82%) |
Aug 14, 2007 | 35.13 | 35.15 | 33.71 | 33.97 | 1,159,805 | -1.16(-3.30%) |
Aug 13, 2007 | 35.37 | 35.57 | 34.70 | 35.13 | 889,619 | -0.10(-0.28%) |
Aug 10, 2007 | 35.76 | 36.03 | 34.88 | 35.23 | 1,251,565 | -0.96(-2.66%) |
Aug 09, 2007 | 35.74 | 37.07 | 35.25 | 36.20 | 1,489,827 | -0.07(-0.19%) |
Aug 08, 2007 | 34.60 | 37.79 | 34.48 | 36.26 | 2,049,865 | +1.66(+4.81%) |
Aug 07, 2007 | 33.84 | 35.80 | 33.24 | 34.60 | 1,342,394 | +0.61(+1.80%) |
Aug 06, 2007 | 32.29 | 34.11 | 31.42 | 33.99 | 1,748,760 | +1.63(+5.05%) |
Aug 03, 2007 | 32.31 | 32.78 | 32.23 | 32.35 | 1,547,917 | -0.25(-0.78%) |
Aug 02, 2007 | 31.94 | 33.06 | 31.51 | 32.61 | 1,783,395 | +0.27(+0.82%) |
Aug 01, 2007 | 31.57 | 32.57 | 30.93 | 32.34 | 1,267,999 | +0.60(+1.89%) |
Jul 31, 2007 | 32.54 | 32.91 | 31.67 | 31.74 | 867,407 | -0.40(-1.24%) |
Jul 30, 2007 | 32.29 | 32.41 | 31.74 | 32.14 | 891,870 | -0.01(-0.04%) |
Jul 27, 2007 | 32.29 | 33.27 | 32.15 | 32.15 | 980,261 | -1.09(-3.28%) |
Jul 26, 2007 | 34.11 | 34.11 | 32.71 | 33.24 | 1,506,535 | -1.33(-3.84%) |
Jul 25, 2007 | 35.81 | 35.81 | 34.07 | 34.57 | 1,500,804 | -0.60(-1.71%) |
Jul 24, 2007 | 36.22 | 36.31 | 35.05 | 35.17 | 1,195,740 | -1.06(-2.93%) |
Jul 23, 2007 | 37.10 | 37.25 | 36.14 | 36.24 | 594,407 | -0.83(-2.24%) |
Jul 20, 2007 | 37.86 | 37.99 | 36.84 | 37.07 | 798,545 | -0.96(-2.54%) |
Jul 19, 2007 | 38.35 | 38.53 | 37.78 | 38.03 | 686,520 | +0.01(+0.03%) |
Jul 18, 2007 | 38.41 | 38.44 | 37.44 | 38.02 | 813,089 | -0.61(-1.57%) |
Jul 17, 2007 | 39.13 | 39.53 | 38.41 | 38.63 | 773,266 | -0.53(-1.36%) |
Jul 16, 2007 | 39.19 | 39.76 | 39.15 | 39.16 | 848,757 | -0.16(-0.41%) |
Jul 13, 2007 | 38.93 | 39.44 | 38.76 | 39.32 | 572,301 | +0.21(+0.53%) |
Jul 12, 2007 | 38.53 | 39.11 | 38.30 | 39.11 | 1,177,387 | +0.64(+1.65%) |
Jul 11, 2007 | 38.18 | 38.59 | 37.64 | 38.48 | 1,250,800 | +0.21(+0.56%) |
Jul 10, 2007 | 38.55 | 39.08 | 38.11 | 38.26 | 1,279,331 | -0.90(-2.30%) |
Jul 09, 2007 | 39.60 | 39.71 | 39.09 | 39.16 | 1,195,740 | -0.49(-1.24%) |
Jul 06, 2007 | 39.62 | 39.91 | 39.19 | 39.65 | 609,297 | -0.05(-0.12%) |
Jul 05, 2007 | 39.46 | 40.08 | 39.46 | 39.70 | 1,183,274 | +0.47(+1.21%) |
Jul 03, 2007 | 39.31 | 39.42 | 38.92 | 39.23 | 534,499 | +0.29(+0.74%) |
Jul 02, 2007 | 38.41 | 38.94 | 38.20 | 38.94 | 1,504,458 | +0.26(+0.67%) |
Jun 29, 2007 | 39.27 | 39.57 | 38.38 | 38.68 | 1,537,182 | -0.45(-1.15%) |
Jun 28, 2007 | 39.10 | 40.01 | 38.70 | 39.13 | 979,308 | +0.03(+0.09%) |
Jun 27, 2007 | 38.41 | 39.37 | 38.07 | 39.09 | 1,338,412 | +0.09(+0.24%) |
Jun 26, 2007 | 39.49 | 39.59 | 38.78 | 39.00 | 775,690 | -0.41(-1.04%) |
Jun 25, 2007 | 39.98 | 40.28 | 39.29 | 39.41 | 945,372 | -0.57(-1.42%) |
Jun 22, 2007 | 39.51 | 40.04 | 39.39 | 39.98 | 1,027,616 | +0.34(+0.85%) |
Jun 21, 2007 | 39.56 | 39.76 | 38.86 | 39.64 | 1,110,553 | +0.03(+0.07%) |
Jun 20, 2007 | 40.77 | 40.79 | 39.59 | 39.61 | 937,407 | -1.04(-2.56%) |
Jun 19, 2007 | 40.16 | 40.71 | 39.85 | 40.65 | 856,029 | +0.49(+1.22%) |
Jun 18, 2007 | 41.15 | 41.15 | 40.15 | 40.16 | 644,792 | -0.99(-2.40%) |
Jun 15, 2007 | 41.10 | 41.70 | 40.78 | 41.15 | 944,506 | +0.26(+0.64%) |
Jun 14, 2007 | 41.42 | 41.66 | 40.88 | 40.89 | 711,626 | -0.61(-1.48%) |
Jun 13, 2007 | 40.87 | 41.70 | 40.86 | 41.50 | 914,898 | +0.96(+2.38%) |
Jun 12, 2007 | 41.45 | 41.45 | 40.36 | 40.54 | 821,746 | -0.91(-2.19%) |
Jun 11, 2007 | 42.13 | 42.13 | 41.41 | 41.45 | 911,609 | -0.74(-1.75%) |
Jun 08, 2007 | 41.91 | 42.21 | 41.14 | 42.18 | 1,003,895 | +0.31(+0.74%) |
Jun 07, 2007 | 43.03 | 43.03 | 41.72 | 41.87 | 1,394,684 | -1.16(-2.68%) |
Jun 06, 2007 | 42.33 | 43.40 | 42.15 | 43.03 | 949,008 | +0.15(+0.35%) |
Jun 05, 2007 | 43.14 | 43.26 | 42.84 | 42.88 | 1,179,291 | -0.32(-0.75%) |
Jun 04, 2007 | 43.00 | 43.67 | 42.89 | 43.20 | 924,248 | +0.20(+0.47%) |
Jun 01, 2007 | 43.43 | 43.52 | 42.68 | 43.00 | 986,407 | -0.12(-0.27%) |
May 31, 2007 | 43.37 | 43.37 | 42.44 | 43.11 | 1,411,998 | -0.39(-0.89%) |
May 30, 2007 | 41.88 | 43.64 | 41.77 | 43.50 | 1,827,720 | +1.17(+2.76%) |
May 29, 2007 | 41.64 | 43.13 | 41.64 | 42.33 | 1,612,673 | +2.26(+5.63%) |
May 25, 2007 | 40.76 | 40.99 | 39.59 | 40.08 | 1,222,404 | +0.40(+1.00%) |
May 24, 2007 | 41.06 | 41.06 | 39.27 | 39.68 | 1,100,337 | -0.51(-1.28%) |
May 23, 2007 | 40.57 | 40.84 | 40.09 | 40.19 | 1,153,146 | -0.24(-0.59%) |
May 22, 2007 | 40.29 | 40.78 | 40.00 | 40.43 | 1,256,168 | +0.28(+0.70%) |
May 21, 2007 | 39.89 | 40.64 | 39.74 | 40.15 | 1,085,620 | +0.28(+0.71%) |
May 18, 2007 | 40.57 | 40.58 | 39.71 | 39.86 | 1,002,856 | -0.71(-1.75%) |
May 17, 2007 | 40.98 | 41.09 | 40.43 | 40.57 | 825,902 | -0.42(-1.03%) |
May 16, 2007 | 41.76 | 42.33 | 40.57 | 40.99 | 843,216 | -0.78(-1.87%) |
May 15, 2007 | 43.80 | 45.03 | 41.73 | 41.77 | 1,731,278 | +0.07(+0.17%) |
May 14, 2007 | 41.58 | 42.29 | 41.58 | 41.70 | 1,369,924 | +0.09(+0.22%) |
May 11, 2007 | 41.80 | 43.60 | 41.16 | 41.61 | 2,303,869 | +1.60(+4.00%) |
May 10, 2007 | 39.92 | 40.27 | 39.85 | 40.01 | 1,158,687 | +0.09(+0.23%) |
May 09, 2007 | 39.41 | 40.34 | 39.41 | 39.92 | 1,031,425 | +0.52(+1.32%) |
May 08, 2007 | 39.39 | 39.67 | 39.36 | 39.40 | 1,209,245 | +0.01(+0.03%) |
May 07, 2007 | 39.30 | 39.59 | 39.25 | 39.39 | 1,535,797 | +0.13(+0.32%) |
May 04, 2007 | 39.38 | 39.65 | 38.80 | 39.26 | 2,482,208 | -0.13(-0.34%) |
May 03, 2007 | 39.36 | 39.62 | 39.16 | 39.39 | 1,556,921 | +0.12(+0.31%) |
May 02, 2007 | 39.52 | 39.52 | 39.10 | 39.27 | 1,102,242 | -0.24(-0.60%) |
May 01, 2007 | 40.08 | 40.09 | 39.06 | 39.51 | 1,584,451 | -0.72(-1.78%) |
Apr 30, 2007 | 41.09 | 41.18 | 40.13 | 40.23 | 1,128,560 | -0.28(-0.70%) |
Apr 27, 2007 | 40.40 | 40.66 | 40.09 | 40.51 | 1,206,994 | -0.47(-1.14%) |
Apr 26, 2007 | 41.26 | 41.36 | 40.86 | 40.98 | 688,944 | -0.25(-0.62%) |
Apr 25, 2007 | 41.44 | 41.73 | 40.91 | 41.23 | 717,686 | -0.05(-0.11%) |
Apr 24, 2007 | 41.80 | 41.87 | 41.04 | 41.28 | 478,226 | -0.44(-1.05%) |
Apr 23, 2007 | 41.27 | 41.73 | 41.27 | 41.72 | 700,025 | +0.44(+1.08%) |
Apr 20, 2007 | 41.47 | 41.53 | 41.14 | 41.27 | 574,668 | +0.09(+0.22%) |
Apr 19, 2007 | 41.20 | 41.24 | 40.75 | 41.18 | 1,029,347 | -0.02(-0.04%) |
Apr 18, 2007 | 41.47 | 41.70 | 41.12 | 41.20 | 916,284 | -0.27(-0.65%) |
Apr 17, 2007 | 41.38 | 41.80 | 41.13 | 41.47 | 641,329 | +0.20(+0.48%) |
Apr 16, 2007 | 41.15 | 41.45 | 40.77 | 41.27 | 675,612 | +0.18(+0.45%) |
Apr 13, 2007 | 40.84 | 41.27 | 40.64 | 41.09 | 835,771 | +0.20(+0.49%) |
Apr 12, 2007 | 40.66 | 41.05 | 40.33 | 40.88 | 848,064 | +0.06(+0.16%) |
Apr 11, 2007 | 41.87 | 41.88 | 40.73 | 40.82 | 550,601 | -0.84(-2.02%) |
Apr 10, 2007 | 41.76 | 41.83 | 41.36 | 41.66 | 659,683 | +0.12(+0.28%) |
Apr 09, 2007 | 41.58 | 41.64 | 41.40 | 41.55 | 644,619 | +0.03(+0.07%) |
Apr 05, 2007 | 41.29 | 41.52 | 41.13 | 41.52 | 696,736 | +0.23(+0.55%) |
Apr 04, 2007 | 41.55 | 41.65 | 41.13 | 41.29 | 1,093,238 | -0.21(-0.51%) |
Apr 03, 2007 | 41.12 | 41.73 | 41.12 | 41.51 | 942,602 | +0.54(+1.33%) |