Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 31.87 | 32.02 | 31.23 | 31.23 | 1,831,484 | -0.51(-1.60%) |
Apr 29, 2008 | 32.00 | 32.00 | 31.44 | 31.73 | 1,538,061 | -0.25(-0.79%) |
Apr 28, 2008 | 32.03 | 32.18 | 31.58 | 31.99 | 1,428,453 | +0.07(+0.21%) |
Apr 25, 2008 | 31.01 | 31.92 | 31.01 | 31.92 | 1,057,796 | +0.18(+0.58%) |
Apr 24, 2008 | 31.12 | 31.76 | 31.02 | 31.73 | 2,133,441 | +0.63(+2.02%) |
Apr 23, 2008 | 30.87 | 31.48 | 30.75 | 31.11 | 960,240 | +0.26(+0.86%) |
Apr 22, 2008 | 30.83 | 31.05 | 30.53 | 30.84 | 1,137,113 | -0.03(-0.11%) |
Apr 21, 2008 | 31.05 | 31.18 | 30.59 | 30.88 | 1,261,314 | -0.41(-1.31%) |
Apr 18, 2008 | 31.99 | 32.43 | 31.07 | 31.29 | 1,537,361 | -0.31(-0.99%) |
Apr 17, 2008 | 31.20 | 31.70 | 30.98 | 31.60 | 1,434,212 | +0.20(+0.63%) |
Apr 16, 2008 | 30.15 | 31.40 | 29.97 | 31.40 | 1,604,682 | +1.56(+5.24%) |
Apr 15, 2008 | 29.75 | 29.87 | 29.46 | 29.84 | 1,404,928 | +0.38(+1.28%) |
Apr 14, 2008 | 29.87 | 30.25 | 29.37 | 29.46 | 1,127,466 | -0.36(-1.22%) |
Apr 11, 2008 | 30.14 | 30.42 | 29.73 | 29.82 | 1,479,143 | -0.79(-2.58%) |
Apr 10, 2008 | 30.23 | 30.68 | 30.06 | 30.61 | 2,568,662 | +0.44(+1.44%) |
Apr 09, 2008 | 30.89 | 30.89 | 30.09 | 30.18 | 2,205,483 | -0.64(-2.08%) |
Apr 08, 2008 | 30.91 | 31.17 | 30.53 | 30.82 | 1,758,352 | -0.12(-0.39%) |
Apr 07, 2008 | 31.38 | 31.54 | 30.65 | 30.94 | 1,638,856 | -0.17(-0.54%) |
Apr 04, 2008 | 31.85 | 31.95 | 31.01 | 31.11 | 1,657,452 | -0.70(-2.21%) |
Apr 03, 2008 | 30.95 | 31.81 | 30.74 | 31.81 | 1,769,765 | +0.67(+2.14%) |
Apr 02, 2008 | 31.78 | 31.83 | 30.84 | 31.14 | 3,066,767 | -0.79(-2.49%) |
Apr 01, 2008 | 30.50 | 31.94 | 30.32 | 31.94 | 2,426,030 | +1.93(+6.45%) |
Mar 31, 2008 | 29.48 | 30.52 | 29.11 | 30.00 | 3,257,160 | +0.73(+2.48%) |
Mar 28, 2008 | 28.90 | 29.65 | 28.76 | 29.28 | 4,245,148 | +0.53(+1.84%) |
Mar 27, 2008 | 29.69 | 29.86 | 28.71 | 28.75 | 2,626,402 | -0.88(-2.98%) |
Mar 26, 2008 | 30.29 | 30.31 | 29.50 | 29.63 | 2,152,861 | -0.85(-2.80%) |
Mar 25, 2008 | 29.94 | 30.49 | 29.74 | 30.49 | 2,084,961 | +0.35(+1.15%) |
Mar 24, 2008 | 29.90 | 30.73 | 29.81 | 30.14 | 3,219,542 | +0.31(+1.03%) |
Mar 21, 2008 | 28.27 | 29.83 | 28.16 | 29.83 | 2,421,716 | +0.00(+0.00%) |
Mar 20, 2008 | 28.27 | 29.83 | 28.16 | 29.83 | 2,421,716 | +1.59(+5.64%) |
Mar 19, 2008 | 29.03 | 29.12 | 28.19 | 28.24 | 2,733,057 | -0.70(-2.42%) |
Mar 18, 2008 | 27.52 | 28.94 | 27.52 | 28.94 | 3,539,275 | +1.90(+7.03%) |
Mar 17, 2008 | 26.00 | 27.29 | 25.75 | 27.04 | 2,792,996 | +0.74(+2.81%) |
Mar 14, 2008 | 27.01 | 27.14 | 25.48 | 26.30 | 2,016,844 | -0.61(-2.27%) |
Mar 13, 2008 | 26.07 | 27.11 | 25.62 | 26.91 | 2,178,974 | +0.27(+1.03%) |
Mar 12, 2008 | 26.75 | 27.17 | 26.58 | 26.64 | 2,417,174 | -0.27(-1.02%) |
Mar 11, 2008 | 26.14 | 26.95 | 25.47 | 26.91 | 3,064,125 | +1.28(+5.00%) |
Mar 10, 2008 | 26.26 | 26.26 | 25.63 | 25.63 | 1,627,530 | -0.49(-1.86%) |
Mar 07, 2008 | 25.64 | 26.36 | 25.29 | 26.12 | 1,849,051 | +0.47(+1.81%) |
Mar 06, 2008 | 26.84 | 26.92 | 25.65 | 25.65 | 2,182,204 | -1.38(-5.10%) |
Mar 05, 2008 | 27.31 | 27.54 | 26.81 | 27.03 | 2,256,520 | -0.19(-0.69%) |
Mar 04, 2008 | 27.31 | 27.48 | 26.66 | 27.22 | 2,004,429 | -0.28(-1.01%) |
Mar 03, 2008 | 27.34 | 27.52 | 26.85 | 27.50 | 1,815,286 | +0.17(+0.63%) |
Feb 29, 2008 | 27.72 | 27.91 | 27.20 | 27.33 | 1,976,526 | -0.56(-1.99%) |
Feb 28, 2008 | 28.21 | 28.22 | 27.84 | 27.88 | 1,252,065 | -0.53(-1.88%) |
Feb 27, 2008 | 28.29 | 28.80 | 28.16 | 28.42 | 1,396,609 | -0.15(-0.52%) |
Feb 26, 2008 | 28.32 | 28.72 | 27.97 | 28.57 | 1,822,661 | +0.09(+0.30%) |
Feb 25, 2008 | 27.25 | 28.48 | 27.02 | 28.48 | 1,928,916 | +1.09(+3.98%) |
Feb 22, 2008 | 26.56 | 27.39 | 26.29 | 27.39 | 1,424,661 | +0.76(+2.85%) |
Feb 21, 2008 | 27.51 | 27.81 | 26.58 | 26.63 | 1,729,087 | -0.77(-2.82%) |
Feb 20, 2008 | 27.11 | 27.47 | 26.66 | 27.40 | 1,694,931 | +0.11(+0.41%) |
Feb 19, 2008 | 28.28 | 28.28 | 27.07 | 27.29 | 1,760,591 | -0.70(-2.50%) |
Feb 18, 2008 | 27.81 | 27.99 | 27.54 | 27.99 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.81 | 27.99 | 27.54 | 27.99 | 2,236,489 | +0.22(+0.80%) |
Feb 14, 2008 | 28.22 | 28.40 | 27.68 | 27.77 | 1,296,561 | -0.50(-1.77%) |
Feb 13, 2008 | 28.05 | 28.35 | 27.53 | 28.27 | 1,720,904 | +0.42(+1.50%) |
Feb 12, 2008 | 27.39 | 28.23 | 27.07 | 27.85 | 1,833,357 | +0.79(+2.94%) |
Feb 11, 2008 | 27.28 | 27.54 | 26.75 | 27.06 | 1,540,293 | -0.30(-1.09%) |
Feb 08, 2008 | 28.39 | 28.57 | 27.11 | 27.36 | 2,054,838 | -1.22(-4.26%) |
Feb 07, 2008 | 28.19 | 28.83 | 28.06 | 28.57 | 2,607,453 | +0.27(+0.97%) |
Feb 06, 2008 | 29.48 | 29.61 | 28.27 | 28.30 | 2,205,204 | -1.09(-3.70%) |
Feb 05, 2008 | 30.03 | 30.49 | 29.23 | 29.39 | 2,460,335 | -1.11(-3.63%) |
Feb 04, 2008 | 30.78 | 30.80 | 30.02 | 30.50 | 1,510,002 | -0.30(-0.98%) |
Feb 01, 2008 | 29.64 | 30.91 | 28.91 | 30.80 | 3,641,464 | +1.66(+5.68%) |
Jan 31, 2008 | 28.39 | 29.49 | 28.23 | 29.14 | 1,776,027 | +0.53(+1.87%) |
Jan 30, 2008 | 29.03 | 29.68 | 28.44 | 28.61 | 2,253,393 | -0.73(-2.47%) |
Jan 29, 2008 | 29.55 | 29.68 | 28.81 | 29.33 | 1,634,556 | +0.10(+0.35%) |
Jan 28, 2008 | 28.08 | 29.33 | 27.75 | 29.23 | 2,331,698 | +1.04(+3.68%) |
Jan 25, 2008 | 29.05 | 29.49 | 27.84 | 28.19 | 2,220,580 | -0.60(-2.08%) |
Jan 24, 2008 | 29.39 | 29.39 | 28.39 | 28.79 | 3,538,462 | -0.32(-1.10%) |
Jan 23, 2008 | 25.51 | 29.40 | 25.50 | 29.11 | 6,539,133 | +3.16(+12.19%) |
Jan 22, 2008 | 24.77 | 26.08 | 24.55 | 25.95 | 3,183,115 | +0.79(+3.16%) |
Jan 21, 2008 | 25.88 | 26.05 | 24.89 | 25.15 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.88 | 26.05 | 24.89 | 25.15 | 3,234,335 | -0.62(-2.42%) |
Jan 17, 2008 | 26.37 | 26.64 | 25.56 | 25.78 | 2,946,669 | -0.53(-2.03%) |
Jan 16, 2008 | 25.53 | 26.67 | 25.53 | 26.31 | 3,412,175 | +0.73(+2.85%) |
Jan 15, 2008 | 25.62 | 25.91 | 25.16 | 25.58 | 3,047,211 | -0.46(-1.77%) |
Jan 14, 2008 | 26.40 | 26.77 | 25.52 | 26.04 | 3,409,734 | -0.23(-0.86%) |
Jan 11, 2008 | 26.14 | 26.72 | 25.54 | 26.27 | 3,952,599 | -0.15(-0.58%) |
Jan 10, 2008 | 26.58 | 27.01 | 25.91 | 26.42 | 4,701,103 | -0.45(-1.67%) |
Jan 09, 2008 | 26.99 | 27.26 | 25.51 | 26.87 | 2,911,421 | -0.23(-0.84%) |
Jan 08, 2008 | 28.12 | 29.08 | 26.99 | 27.10 | 2,245,981 | -0.87(-3.11%) |
Jan 07, 2008 | 27.77 | 28.30 | 27.19 | 27.97 | 2,144,572 | +0.27(+0.99%) |
Jan 04, 2008 | 28.82 | 29.03 | 27.65 | 27.69 | 2,526,867 | -1.48(-5.06%) |
Jan 03, 2008 | 30.39 | 30.39 | 29.09 | 29.17 | 2,108,393 | -0.95(-3.15%) |
Jan 02, 2008 | 30.23 | 30.55 | 29.72 | 30.12 | 1,498,203 | -0.22(-0.73%) |
Jan 01, 2008 | 30.00 | 30.48 | 29.89 | 30.34 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.00 | 30.48 | 29.89 | 30.34 | 1,261,691 | +0.18(+0.61%) |
Dec 28, 2007 | 31.28 | 31.40 | 29.96 | 30.16 | 1,427,624 | -0.96(-3.10%) |
Dec 27, 2007 | 31.43 | 31.52 | 31.03 | 31.12 | 1,346,078 | -0.52(-1.65%) |
Dec 26, 2007 | 32.09 | 32.10 | 31.51 | 31.64 | 1,100,039 | -0.65(-2.02%) |
Dec 24, 2007 | 31.49 | 32.30 | 31.30 | 32.30 | 593,765 | +0.76(+2.41%) |
Dec 21, 2007 | 31.74 | 31.77 | 31.05 | 31.54 | 1,818,905 | +0.33(+1.07%) |
Dec 20, 2007 | 30.96 | 31.27 | 30.70 | 31.20 | 2,018,338 | +0.50(+1.63%) |
Dec 19, 2007 | 30.12 | 30.96 | 30.12 | 30.70 | 2,131,335 | +0.46(+1.51%) |
Dec 18, 2007 | 30.50 | 31.08 | 29.65 | 30.25 | 2,700,330 | -0.15(-0.51%) |
Dec 17, 2007 | 31.60 | 31.76 | 30.40 | 30.40 | 2,307,341 | -1.46(-4.57%) |
Dec 14, 2007 | 32.75 | 32.98 | 31.82 | 31.86 | 1,886,519 | -0.62(-1.92%) |
Dec 13, 2007 | 32.37 | 32.84 | 32.00 | 32.48 | 1,220,886 | -0.34(-1.03%) |
Dec 12, 2007 | 33.94 | 34.12 | 32.56 | 32.82 | 1,630,502 | -0.19(-0.57%) |
Dec 11, 2007 | 34.87 | 34.97 | 33.01 | 33.01 | 1,560,662 | -1.85(-5.32%) |
Dec 10, 2007 | 34.50 | 34.91 | 34.19 | 34.86 | 1,521,646 | +0.66(+1.92%) |
Dec 07, 2007 | 34.49 | 34.77 | 34.11 | 34.20 | 1,686,008 | -0.22(-0.63%) |
Dec 06, 2007 | 33.55 | 34.52 | 33.43 | 34.42 | 1,161,165 | +0.86(+2.57%) |
Dec 05, 2007 | 33.06 | 33.57 | 32.87 | 33.56 | 1,008,700 | +0.98(+3.01%) |
Dec 04, 2007 | 32.78 | 32.87 | 32.43 | 32.57 | 1,905,922 | -0.43(-1.31%) |
Dec 03, 2007 | 32.94 | 33.13 | 32.60 | 33.01 | 1,085,703 | -0.15(-0.45%) |
Nov 30, 2007 | 32.45 | 33.39 | 32.37 | 33.16 | 2,654,131 | +1.04(+3.23%) |
Nov 29, 2007 | 31.47 | 32.22 | 31.29 | 32.12 | 1,876,886 | +0.31(+0.98%) |
Nov 28, 2007 | 30.99 | 31.81 | 30.98 | 31.81 | 2,247,855 | +1.12(+3.66%) |
Nov 27, 2007 | 31.04 | 31.04 | 29.94 | 30.68 | 4,723,973 | +0.29(+0.96%) |
Nov 26, 2007 | 32.19 | 32.22 | 30.39 | 30.39 | 2,451,515 | -1.97(-6.10%) |
Nov 23, 2007 | 32.33 | 32.43 | 31.97 | 32.37 | 625,080 | +0.48(+1.50%) |
Nov 21, 2007 | 31.86 | 32.17 | 31.63 | 31.89 | 2,414,371 | -0.46(-1.41%) |
Nov 20, 2007 | 32.95 | 33.63 | 31.87 | 32.34 | 1,930,513 | -0.74(-2.25%) |
Nov 19, 2007 | 33.37 | 33.64 | 33.09 | 33.09 | 1,313,152 | -0.63(-1.86%) |
Nov 16, 2007 | 34.24 | 34.35 | 33.39 | 33.71 | 2,316,241 | -0.41(-1.19%) |
Nov 15, 2007 | 33.94 | 34.32 | 33.39 | 34.12 | 2,161,669 | +0.00(+0.01%) |
Nov 14, 2007 | 34.31 | 34.76 | 33.93 | 34.12 | 1,297,469 | +0.06(+0.16%) |
Nov 13, 2007 | 33.39 | 34.18 | 33.37 | 34.06 | 2,523,508 | +0.56(+1.67%) |
Nov 12, 2007 | 33.50 | 33.98 | 33.38 | 33.50 | 3,178,801 | -0.03(-0.10%) |
Nov 09, 2007 | 33.67 | 33.82 | 33.16 | 33.54 | 2,576,203 | -0.30(-0.90%) |
Nov 08, 2007 | 34.84 | 34.84 | 33.56 | 33.84 | 3,075,753 | -0.26(-0.75%) |
Nov 07, 2007 | 34.87 | 34.90 | 33.79 | 34.09 | 2,276,895 | -0.95(-2.72%) |
Nov 06, 2007 | 35.16 | 35.26 | 34.74 | 35.05 | 1,891,390 | +0.19(+0.54%) |
Nov 05, 2007 | 34.88 | 35.15 | 34.52 | 34.86 | 2,157,360 | -0.19(-0.54%) |
Nov 02, 2007 | 36.35 | 36.35 | 34.55 | 35.05 | 2,244,810 | -0.50(-1.42%) |
Nov 01, 2007 | 36.12 | 36.29 | 35.55 | 35.55 | 2,393,527 | -1.05(-2.86%) |
Oct 31, 2007 | 36.40 | 36.83 | 35.82 | 36.60 | 2,419,523 | +0.18(+0.49%) |
Oct 30, 2007 | 35.87 | 36.57 | 35.87 | 36.42 | 1,679,450 | +0.46(+1.28%) |
Oct 29, 2007 | 36.50 | 36.70 | 35.82 | 35.96 | 1,692,800 | -0.47(-1.29%) |
Oct 26, 2007 | 36.90 | 37.00 | 35.94 | 36.43 | 1,271,239 | +0.14(+0.38%) |
Oct 25, 2007 | 37.03 | 37.23 | 35.91 | 36.29 | 1,792,569 | -0.50(-1.37%) |
Oct 24, 2007 | 37.00 | 37.06 | 36.00 | 36.79 | 1,100,039 | -0.18(-0.48%) |
Oct 23, 2007 | 37.04 | 37.38 | 36.60 | 36.97 | 1,135,738 | +0.16(+0.43%) |
Oct 22, 2007 | 36.13 | 37.02 | 35.71 | 36.81 | 1,484,127 | +0.46(+1.26%) |
Oct 19, 2007 | 37.42 | 37.59 | 36.36 | 36.36 | 1,567,451 | -1.35(-3.57%) |
Oct 18, 2007 | 37.81 | 38.09 | 37.25 | 37.70 | 1,037,039 | -0.17(-0.44%) |
Oct 17, 2007 | 38.32 | 38.40 | 37.24 | 37.87 | 1,336,347 | -0.23(-0.62%) |
Oct 16, 2007 | 38.11 | 38.40 | 37.95 | 38.10 | 1,421,127 | -0.22(-0.58%) |
Oct 15, 2007 | 38.77 | 38.87 | 38.16 | 38.33 | 1,078,258 | -0.48(-1.23%) |
Oct 12, 2007 | 39.06 | 39.32 | 38.70 | 38.80 | 869,820 | -0.29(-0.73%) |
Oct 11, 2007 | 39.67 | 39.90 | 38.89 | 39.09 | 1,622,071 | -0.47(-1.20%) |
Oct 10, 2007 | 39.46 | 39.63 | 38.90 | 39.56 | 904,481 | +0.14(+0.36%) |
Oct 09, 2007 | 39.15 | 39.45 | 38.57 | 39.42 | 836,563 | +0.48(+1.23%) |
Oct 08, 2007 | 38.76 | 39.12 | 38.60 | 38.95 | 814,783 | -0.24(-0.62%) |
Oct 05, 2007 | 39.01 | 39.19 | 38.53 | 39.19 | 1,488,343 | +0.82(+2.15%) |
Oct 04, 2007 | 38.50 | 38.79 | 37.97 | 38.36 | 1,209,410 | -0.05(-0.13%) |
Oct 03, 2007 | 38.70 | 38.92 | 38.21 | 38.42 | 1,178,496 | -0.35(-0.91%) |
Oct 02, 2007 | 38.05 | 38.79 | 38.05 | 38.77 | 1,241,964 | +0.72(+1.89%) |
Oct 01, 2007 | 37.49 | 38.10 | 37.42 | 38.05 | 1,803,342 | +0.66(+1.76%) |
Sep 28, 2007 | 37.17 | 37.43 | 36.70 | 37.40 | 1,686,008 | +0.17(+0.45%) |
Sep 27, 2007 | 36.93 | 37.24 | 36.84 | 37.23 | 1,192,079 | +0.36(+0.98%) |
Sep 26, 2007 | 36.68 | 36.97 | 36.22 | 36.87 | 986,686 | +0.33(+0.90%) |
Sep 25, 2007 | 36.42 | 36.76 | 36.08 | 36.54 | 1,301,451 | -0.09(-0.24%) |
Sep 24, 2007 | 36.10 | 36.76 | 36.10 | 36.63 | 975,816 | +0.58(+1.60%) |
Sep 21, 2007 | 36.55 | 36.68 | 36.02 | 36.05 | 1,708,257 | -0.15(-0.42%) |
Sep 20, 2007 | 36.65 | 36.71 | 36.11 | 36.20 | 825,556 | -0.56(-1.51%) |
Sep 19, 2007 | 36.40 | 37.01 | 36.35 | 36.76 | 1,630,502 | +0.61(+1.68%) |
Sep 18, 2007 | 35.27 | 36.27 | 35.23 | 36.15 | 1,578,042 | +1.12(+3.19%) |
Sep 17, 2007 | 35.31 | 35.38 | 34.85 | 35.03 | 850,147 | -0.31(-0.87%) |
Sep 14, 2007 | 34.35 | 35.35 | 34.35 | 35.34 | 1,141,492 | +0.33(+0.94%) |
Sep 13, 2007 | 34.59 | 35.47 | 34.64 | 35.01 | 1,403,328 | +0.43(+1.23%) |
Sep 12, 2007 | 34.47 | 34.84 | 34.32 | 34.59 | 1,104,957 | -0.04(-0.12%) |
Sep 11, 2007 | 34.18 | 34.67 | 33.93 | 34.63 | 1,403,562 | +0.64(+1.90%) |
Sep 10, 2007 | 34.38 | 34.59 | 33.60 | 33.98 | 1,459,068 | -0.12(-0.35%) |
Sep 07, 2007 | 34.22 | 34.40 | 33.95 | 34.10 | 1,612,469 | -0.50(-1.44%) |
Sep 06, 2007 | 34.50 | 34.89 | 34.14 | 34.60 | 1,471,246 | +0.12(+0.33%) |
Sep 05, 2007 | 34.74 | 34.75 | 34.22 | 34.49 | 1,935,431 | -0.58(-1.67%) |
Sep 04, 2007 | 34.58 | 35.49 | 34.49 | 35.07 | 1,172,641 | +0.39(+1.13%) |
Aug 31, 2007 | 34.53 | 35.19 | 34.34 | 34.68 | 1,465,860 | +0.47(+1.36%) |
Aug 30, 2007 | 33.55 | 34.29 | 33.49 | 34.21 | 1,008,700 | +0.37(+1.08%) |
Aug 29, 2007 | 33.18 | 33.85 | 32.98 | 33.85 | 1,467,967 | +0.90(+2.73%) |
Aug 28, 2007 | 33.38 | 34.05 | 32.91 | 32.95 | 1,649,473 | -1.14(-3.33%) |
Aug 27, 2007 | 34.64 | 34.78 | 32.79 | 34.08 | 1,397,941 | -0.57(-1.65%) |
Aug 24, 2007 | 34.61 | 34.96 | 34.38 | 34.65 | 1,435,414 | -0.13(-0.37%) |
Aug 23, 2007 | 35.38 | 35.44 | 34.65 | 34.78 | 1,642,681 | -0.59(-1.68%) |
Aug 22, 2007 | 35.65 | 35.84 | 35.21 | 35.38 | 1,681,090 | -0.06(-0.18%) |
Aug 21, 2007 | 35.18 | 35.55 | 35.11 | 35.44 | 1,715,517 | +0.26(+0.73%) |
Aug 20, 2007 | 34.58 | 35.41 | 34.48 | 35.18 | 2,756,772 | +0.55(+1.59%) |
Aug 17, 2007 | 34.64 | 39.84 | 34.18 | 34.63 | 2,588,148 | +0.02(+0.05%) |
Aug 16, 2007 | 32.70 | 34.62 | 32.49 | 34.62 | 2,992,612 | +1.65(+5.01%) |
Aug 15, 2007 | 32.61 | 33.69 | 32.26 | 32.96 | 2,358,866 | +0.35(+1.06%) |
Aug 14, 2007 | 33.30 | 33.39 | 32.62 | 32.62 | 1,789,290 | -0.89(-2.66%) |
Aug 13, 2007 | 34.06 | 34.06 | 33.13 | 33.51 | 1,351,101 | -0.20(-0.58%) |
Aug 10, 2007 | 34.18 | 34.18 | 33.13 | 33.71 | 1,978,758 | -0.48(-1.40%) |
Aug 09, 2007 | 34.37 | 34.58 | 31.84 | 34.18 | 2,435,215 | -0.18(-0.53%) |
Aug 08, 2007 | 32.95 | 34.60 | 32.95 | 34.37 | 2,022,085 | +1.41(+4.29%) |
Aug 07, 2007 | 32.70 | 33.35 | 32.16 | 32.95 | 3,109,243 | +0.25(+0.77%) |
Aug 06, 2007 | 32.07 | 32.70 | 31.21 | 32.70 | 3,110,883 | +0.94(+2.94%) |
Aug 03, 2007 | 31.61 | 32.28 | 31.43 | 31.77 | 2,289,076 | -0.52(-1.60%) |
Aug 02, 2007 | 31.53 | 33.63 | 31.53 | 32.28 | 3,098,939 | +0.75(+2.38%) |
Aug 01, 2007 | 30.88 | 31.86 | 30.41 | 31.53 | 2,781,831 | +0.30(+0.96%) |
Jul 31, 2007 | 31.75 | 32.52 | 31.16 | 31.23 | 2,294,929 | -0.19(-0.60%) |
Jul 30, 2007 | 31.14 | 31.67 | 30.94 | 31.42 | 1,786,391 | +0.19(+0.62%) |
Jul 27, 2007 | 31.95 | 32.45 | 31.23 | 31.23 | 2,719,534 | -1.20(-3.69%) |
Jul 26, 2007 | 32.46 | 32.62 | 31.64 | 32.43 | 3,166,245 | -0.53(-1.59%) |
Jul 25, 2007 | 33.35 | 33.56 | 32.47 | 32.95 | 2,010,572 | -0.17(-0.50%) |
Jul 24, 2007 | 33.68 | 34.06 | 33.04 | 33.12 | 1,594,436 | -0.68(-2.01%) |
Jul 23, 2007 | 34.78 | 34.86 | 33.80 | 33.80 | 1,766,807 | -0.50(-1.47%) |
Jul 20, 2007 | 35.20 | 35.23 | 34.16 | 34.30 | 2,147,617 | -0.94(-2.65%) |
Jul 19, 2007 | 35.37 | 35.59 | 35.09 | 35.23 | 1,111,280 | +0.15(+0.41%) |
Jul 18, 2007 | 35.38 | 35.40 | 34.59 | 35.09 | 2,017,870 | -0.41(-1.14%) |
Jul 17, 2007 | 35.76 | 35.99 | 35.44 | 35.50 | 1,341,733 | -0.26(-0.73%) |
Jul 16, 2007 | 36.22 | 36.65 | 35.76 | 35.76 | 1,494,198 | -0.41(-1.15%) |
Jul 13, 2007 | 35.74 | 36.26 | 35.58 | 36.17 | 1,035,399 | +0.42(+1.17%) |
Jul 12, 2007 | 35.57 | 35.80 | 35.32 | 35.75 | 1,322,295 | +0.36(+1.03%) |
Jul 11, 2007 | 35.70 | 35.75 | 35.26 | 35.39 | 1,606,848 | -0.25(-0.70%) |
Jul 10, 2007 | 36.29 | 36.42 | 35.55 | 35.64 | 1,713,175 | -0.87(-2.39%) |
Jul 09, 2007 | 36.64 | 36.67 | 36.23 | 36.51 | 1,379,674 | -0.05(-0.13%) |
Jul 06, 2007 | 36.40 | 36.70 | 36.05 | 36.55 | 1,091,139 | +0.20(+0.55%) |
Jul 05, 2007 | 36.17 | 36.55 | 36.10 | 36.35 | 1,070,998 | +0.45(+1.26%) |
Jul 03, 2007 | 36.03 | 36.05 | 35.64 | 35.90 | 958,113 | +0.03(+0.08%) |
Jul 02, 2007 | 35.44 | 35.87 | 35.15 | 35.87 | 1,533,108 | +0.68(+1.93%) |
Jun 29, 2007 | 35.51 | 35.68 | 34.85 | 35.19 | 2,094,453 | -0.14(-0.39%) |
Jun 28, 2007 | 35.37 | 35.79 | 35.15 | 35.33 | 1,484,361 | -0.09(-0.27%) |
Jun 27, 2007 | 34.66 | 35.55 | 34.32 | 35.42 | 2,196,799 | +0.76(+2.21%) |
Jun 26, 2007 | 35.30 | 35.30 | 34.59 | 34.66 | 2,052,531 | -0.41(-1.17%) |
Jun 25, 2007 | 35.45 | 35.65 | 34.79 | 35.07 | 1,778,751 | -0.41(-1.17%) |
Jun 22, 2007 | 35.43 | 35.65 | 35.21 | 35.48 | 2,258,394 | -0.09(-0.24%) |
Jun 21, 2007 | 35.58 | 35.79 | 35.02 | 35.57 | 1,965,409 | -0.01(-0.04%) |
Jun 20, 2007 | 36.53 | 36.53 | 35.53 | 35.58 | 1,493,261 | -0.94(-2.56%) |
Jun 19, 2007 | 36.18 | 36.52 | 35.87 | 36.52 | 1,488,343 | +0.24(+0.66%) |
Jun 18, 2007 | 36.80 | 36.80 | 36.05 | 36.28 | 1,534,480 | -0.42(-1.14%) |
Jun 15, 2007 | 36.88 | 37.05 | 36.62 | 36.70 | 1,326,042 | +0.09(+0.26%) |
Jun 14, 2007 | 36.77 | 36.94 | 36.33 | 36.60 | 1,549,937 | -0.16(-0.44%) |
Jun 13, 2007 | 36.25 | 36.88 | 36.18 | 36.76 | 1,945,736 | +0.70(+1.95%) |
Jun 12, 2007 | 36.56 | 36.70 | 35.86 | 36.06 | 2,663,326 | -0.79(-2.16%) |
Jun 11, 2007 | 37.17 | 37.17 | 36.70 | 36.85 | 1,546,190 | -0.43(-1.15%) |
Jun 08, 2007 | 36.81 | 37.35 | 36.47 | 37.28 | 1,761,186 | +0.66(+1.81%) |
Jun 07, 2007 | 37.72 | 37.72 | 36.42 | 36.62 | 1,948,546 | -1.10(-2.92%) |
Jun 06, 2007 | 38.00 | 38.10 | 37.54 | 37.72 | 1,180,135 | -0.26(-0.70%) |
Jun 05, 2007 | 38.71 | 38.72 | 37.98 | 37.98 | 1,601,227 | -0.73(-1.87%) |
Jun 04, 2007 | 37.96 | 38.87 | 37.92 | 38.71 | 1,770,554 | +0.54(+1.42%) |
Jun 01, 2007 | 38.25 | 38.33 | 37.67 | 38.17 | 1,313,864 | +0.08(+0.21%) |
May 31, 2007 | 38.82 | 38.82 | 37.56 | 38.09 | 1,882,736 | -0.00(-0.01%) |
May 30, 2007 | 36.89 | 38.10 | 36.89 | 38.09 | 2,570,348 | +1.20(+3.26%) |
May 29, 2007 | 36.32 | 36.99 | 36.11 | 36.89 | 2,745,530 | +0.99(+2.75%) |
May 25, 2007 | 35.96 | 36.41 | 35.69 | 35.90 | 1,603,804 | +0.15(+0.41%) |
May 24, 2007 | 36.48 | 36.48 | 35.44 | 35.76 | 2,158,624 | -0.76(-2.09%) |
May 23, 2007 | 37.16 | 37.40 | 36.51 | 36.52 | 1,885,547 | -0.54(-1.46%) |
May 22, 2007 | 36.83 | 37.33 | 36.65 | 37.06 | 1,933,792 | +0.45(+1.24%) |
May 21, 2007 | 36.57 | 37.16 | 36.57 | 36.61 | 2,816,727 | +0.04(+0.11%) |
May 18, 2007 | 37.13 | 37.22 | 36.52 | 36.57 | 2,023,514 | -0.38(-1.04%) |
May 17, 2007 | 37.77 | 37.77 | 36.96 | 36.96 | 1,982,740 | -0.96(-2.54%) |
May 16, 2007 | 38.56 | 38.58 | 37.72 | 37.92 | 1,835,896 | -0.64(-1.66%) |
May 15, 2007 | 39.39 | 39.61 | 38.49 | 38.56 | 1,908,732 | -0.82(-2.09%) |
May 14, 2007 | 39.62 | 39.87 | 39.32 | 39.39 | 1,139,384 | -0.34(-0.85%) |
May 11, 2007 | 40.00 | 39.82 | 39.36 | 39.72 | 2,255,583 | -0.07(-0.17%) |
May 10, 2007 | 40.50 | 40.73 | 39.72 | 39.79 | 1,440,566 | -0.65(-1.62%) |
May 09, 2007 | 39.84 | 40.74 | 39.84 | 40.44 | 1,084,113 | +0.61(+1.52%) |
May 08, 2007 | 40.07 | 40.07 | 39.71 | 39.84 | 1,343,139 | -0.38(-0.94%) |
May 07, 2007 | 40.28 | 40.44 | 40.06 | 40.22 | 900,734 | +0.18(+0.46%) |
May 04, 2007 | 40.60 | 40.73 | 39.96 | 40.03 | 1,567,971 | -0.61(-1.49%) |
May 03, 2007 | 40.81 | 40.85 | 40.64 | 40.64 | 849,678 | +0.00(+0.01%) |
May 02, 2007 | 40.50 | 40.73 | 40.29 | 40.64 | 1,585,536 | +0.18(+0.44%) |