Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 31.35 | 31.52 | 31.01 | 31.02 | 53,094 | -0.12(-0.39%) |
Apr 29, 2008 | 31.20 | 31.20 | 31.09 | 31.14 | 20,842 | -0.19(-0.60%) |
Apr 28, 2008 | 31.36 | 31.42 | 31.27 | 31.32 | 11,730 | +0.07(+0.23%) |
Apr 25, 2008 | 31.36 | 31.39 | 30.96 | 31.25 | 20,808 | +0.21(+0.68%) |
Apr 24, 2008 | 30.80 | 31.23 | 30.69 | 31.04 | 35,741 | +0.34(+1.11%) |
Apr 23, 2008 | 30.69 | 30.90 | 30.63 | 30.70 | 21,245 | +0.01(+0.02%) |
Apr 22, 2008 | 30.76 | 30.80 | 30.58 | 30.69 | 36,936 | -0.24(-0.77%) |
Apr 21, 2008 | 31.30 | 31.30 | 30.82 | 30.93 | 53,923 | -0.16(-0.51%) |
Apr 18, 2008 | 31.14 | 31.25 | 31.01 | 31.09 | 13,363 | +0.32(+1.05%) |
Apr 17, 2008 | 30.79 | 30.79 | 30.53 | 30.77 | 17,053 | +0.07(+0.23%) |
Apr 16, 2008 | 30.16 | 30.82 | 30.16 | 30.70 | 18,341 | +0.55(+1.81%) |
Apr 15, 2008 | 30.26 | 30.26 | 29.96 | 30.15 | 23,530 | +0.20(+0.65%) |
Apr 14, 2008 | 30.15 | 30.58 | 29.92 | 29.96 | 24,209 | -0.31(-1.03%) |
Apr 11, 2008 | 30.46 | 30.55 | 30.20 | 30.27 | 26,269 | -0.58(-1.87%) |
Apr 10, 2008 | 30.74 | 30.99 | 30.67 | 30.85 | 17,720 | +0.03(+0.10%) |
Apr 09, 2008 | 30.97 | 31.02 | 30.73 | 30.82 | 19,118 | -0.33(-1.05%) |
Apr 08, 2008 | 31.88 | 31.88 | 30.99 | 31.14 | 43,056 | -0.12(-0.39%) |
Apr 07, 2008 | 31.50 | 31.52 | 31.27 | 31.27 | 44,300 | +0.05(+0.16%) |
Apr 04, 2008 | 31.74 | 31.74 | 31.14 | 31.21 | 37,305 | -0.06(-0.21%) |
Apr 03, 2008 | 30.96 | 31.57 | 30.96 | 31.28 | 13,056 | +0.00(+0.00%) |
Apr 02, 2008 | 31.31 | 31.70 | 31.02 | 31.28 | 35,284 | -0.14(-0.45%) |
Apr 01, 2008 | 31.02 | 31.45 | 30.79 | 31.42 | 65,750 | +1.07(+3.54%) |
Mar 31, 2008 | 29.75 | 30.49 | 29.75 | 30.35 | 41,502 | +0.22(+0.73%) |
Mar 28, 2008 | 30.55 | 30.58 | 30.10 | 30.13 | 29,377 | -0.46(-1.49%) |
Mar 27, 2008 | 30.36 | 30.80 | 30.29 | 30.58 | 29,999 | +0.00(+0.00%) |
Mar 26, 2008 | 31.21 | 31.21 | 30.56 | 30.58 | 17,098 | -0.43(-1.40%) |
Mar 25, 2008 | 31.02 | 31.08 | 30.78 | 31.02 | 50,206 | -0.20(-0.63%) |
Mar 24, 2008 | 31.11 | 31.41 | 31.11 | 31.21 | 33,108 | +0.26(+0.85%) |
Mar 21, 2008 | 30.18 | 30.98 | 30.18 | 30.95 | 23,315 | +0.00(+0.00%) |
Mar 20, 2008 | 30.18 | 30.98 | 30.18 | 30.95 | 23,315 | +0.93(+3.09%) |
Mar 19, 2008 | 31.14 | 31.14 | 30.02 | 30.02 | 29,373 | -0.28(-0.93%) |
Mar 18, 2008 | 30.52 | 30.52 | 29.80 | 30.31 | 152,951 | +0.92(+3.13%) |
Mar 17, 2008 | 28.95 | 29.61 | 28.78 | 29.39 | 43,056 | -0.09(-0.31%) |
Mar 14, 2008 | 30.33 | 30.33 | 29.15 | 29.48 | 113,936 | -0.52(-1.74%) |
Mar 13, 2008 | 29.60 | 30.21 | 29.33 | 30.00 | 96,993 | +0.06(+0.21%) |
Mar 12, 2008 | 30.21 | 30.53 | 29.93 | 29.93 | 33,574 | -0.10(-0.32%) |
Mar 11, 2008 | 29.66 | 30.36 | 29.43 | 30.03 | 44,921 | +0.98(+3.37%) |
Mar 10, 2008 | 29.34 | 29.36 | 28.98 | 29.05 | 81,605 | -0.35(-1.18%) |
Mar 07, 2008 | 29.44 | 29.83 | 29.20 | 29.40 | 83,004 | -0.19(-0.65%) |
Mar 06, 2008 | 30.17 | 30.17 | 29.59 | 29.59 | 39,636 | -0.70(-2.31%) |
Mar 05, 2008 | 30.40 | 30.54 | 30.01 | 30.29 | 79,429 | +0.10(+0.32%) |
Mar 04, 2008 | 30.02 | 30.26 | 29.80 | 30.20 | 62,330 | -0.08(-0.28%) |
Mar 03, 2008 | 30.36 | 30.36 | 30.08 | 30.28 | 61,709 | +0.01(+0.02%) |
Feb 29, 2008 | 30.87 | 30.87 | 30.19 | 30.28 | 37,305 | -0.82(-2.63%) |
Feb 28, 2008 | 31.16 | 31.32 | 31.03 | 31.09 | 27,978 | -0.33(-1.06%) |
Feb 27, 2008 | 31.45 | 31.65 | 31.39 | 31.43 | 14,650 | -0.10(-0.31%) |
Feb 26, 2008 | 31.25 | 31.60 | 31.20 | 31.52 | 70,957 | +0.17(+0.53%) |
Feb 25, 2008 | 31.00 | 31.39 | 30.84 | 31.36 | 97,615 | +0.38(+1.23%) |
Feb 22, 2008 | 31.22 | 31.22 | 30.37 | 30.98 | 100,413 | +0.29(+0.94%) |
Feb 21, 2008 | 31.21 | 31.29 | 30.67 | 30.69 | 92,952 | -0.37(-1.18%) |
Feb 20, 2008 | 30.66 | 31.14 | 30.53 | 31.05 | 74,144 | +0.10(+0.33%) |
Feb 19, 2008 | 32.55 | 32.55 | 30.87 | 30.95 | 43,723 | -0.10(-0.31%) |
Feb 18, 2008 | 30.88 | 31.06 | 30.80 | 31.05 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.88 | 31.06 | 30.80 | 31.05 | 60,154 | +0.08(+0.27%) |
Feb 14, 2008 | 31.83 | 31.83 | 30.94 | 30.97 | 38,393 | -0.45(-1.43%) |
Feb 13, 2008 | 31.32 | 31.49 | 31.16 | 31.41 | 25,025 | +0.38(+1.24%) |
Feb 12, 2008 | 31.00 | 31.30 | 30.88 | 31.03 | 22,383 | +0.21(+0.69%) |
Feb 11, 2008 | 30.62 | 30.84 | 30.44 | 30.82 | 22,538 | +0.14(+0.44%) |
Feb 08, 2008 | 30.82 | 31.00 | 30.57 | 30.68 | 111,294 | -0.39(-1.24%) |
Feb 07, 2008 | 30.96 | 31.17 | 30.72 | 31.07 | 72,589 | +0.33(+1.09%) |
Feb 06, 2008 | 31.11 | 31.26 | 30.73 | 30.73 | 14,922 | -0.21(-0.69%) |
Feb 05, 2008 | 31.61 | 31.61 | 30.93 | 30.94 | 39,792 | -0.96(-3.02%) |
Feb 04, 2008 | 32.40 | 32.40 | 31.91 | 31.91 | 36,372 | -0.39(-1.22%) |
Feb 01, 2008 | 32.02 | 32.30 | 31.93 | 32.30 | 49,895 | +0.50(+1.58%) |
Jan 31, 2008 | 30.78 | 31.93 | 30.78 | 31.80 | 37,771 | +0.77(+2.49%) |
Jan 30, 2008 | 31.21 | 31.96 | 31.03 | 31.03 | 39,636 | -0.37(-1.17%) |
Jan 29, 2008 | 31.32 | 31.41 | 31.11 | 31.39 | 18,030 | +0.30(+0.95%) |
Jan 28, 2008 | 30.37 | 31.10 | 30.33 | 31.10 | 200,516 | +0.63(+2.07%) |
Jan 25, 2008 | 31.12 | 31.13 | 30.43 | 30.47 | 37,305 | -0.51(-1.64%) |
Jan 24, 2008 | 31.09 | 31.09 | 30.74 | 30.98 | 45,854 | +0.12(+0.40%) |
Jan 23, 2008 | 29.32 | 30.88 | 29.32 | 30.85 | 53,781 | +0.95(+3.16%) |
Jan 22, 2008 | 32.17 | 32.17 | 27.02 | 29.91 | 56,735 | -0.15(-0.51%) |
Jan 21, 2008 | 30.57 | 30.66 | 29.90 | 30.06 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.57 | 30.66 | 29.90 | 30.06 | 84,092 | -0.32(-1.04%) |
Jan 17, 2008 | 31.34 | 31.34 | 30.38 | 30.38 | 87,022 | -1.20(-3.79%) |
Jan 16, 2008 | 31.34 | 31.81 | 31.20 | 31.58 | 55,647 | +0.23(+0.74%) |
Jan 15, 2008 | 31.72 | 31.72 | 31.34 | 31.34 | 43,311 | -0.71(-2.23%) |
Jan 14, 2008 | 32.07 | 32.10 | 31.91 | 32.06 | 27,046 | +0.15(+0.46%) |
Jan 11, 2008 | 32.09 | 32.26 | 31.86 | 31.91 | 41,968 | -0.51(-1.59%) |
Jan 10, 2008 | 31.84 | 32.42 | 31.78 | 32.42 | 67,771 | +0.46(+1.45%) |
Jan 09, 2008 | 31.76 | 31.96 | 31.39 | 31.96 | 47,150 | +0.33(+1.04%) |
Jan 08, 2008 | 32.44 | 32.44 | 31.55 | 31.63 | 96,682 | -0.54(-1.68%) |
Jan 07, 2008 | 32.21 | 32.35 | 31.90 | 32.17 | 70,569 | +0.23(+0.73%) |
Jan 04, 2008 | 32.20 | 32.20 | 31.90 | 31.94 | 31,087 | -0.57(-1.74%) |
Jan 03, 2008 | 32.75 | 32.75 | 32.49 | 32.51 | 6,217 | +0.05(+0.14%) |
Jan 02, 2008 | 33.07 | 33.07 | 32.37 | 32.46 | 49,274 | -0.41(-1.25%) |
Jan 01, 2008 | 32.79 | 33.11 | 32.79 | 32.87 | 41,191 | +0.00(+0.00%) |
Dec 31, 2007 | 32.79 | 33.11 | 32.79 | 32.87 | 41,191 | -0.23(-0.70%) |
Dec 28, 2007 | 34.12 | 34.12 | 33.06 | 33.11 | 17,564 | -0.08(-0.23%) |
Dec 27, 2007 | 33.48 | 33.48 | 33.18 | 33.18 | 29,688 | -0.43(-1.28%) |
Dec 26, 2007 | 33.45 | 33.63 | 33.45 | 33.61 | 30,155 | +0.05(+0.15%) |
Dec 24, 2007 | 33.87 | 33.87 | 33.49 | 33.56 | 166,552 | +0.17(+0.50%) |
Dec 21, 2007 | 33.31 | 33.45 | 33.23 | 33.40 | 14,455 | +0.43(+1.31%) |
Dec 20, 2007 | 32.78 | 32.97 | 32.68 | 32.96 | 10,571 | +0.07(+0.21%) |
Dec 19, 2007 | 33.04 | 33.15 | 32.82 | 32.89 | 9,170 | -0.19(-0.58%) |
Dec 18, 2007 | 32.97 | 33.10 | 32.64 | 33.09 | 5,751 | +0.28(+0.86%) |
Dec 17, 2007 | 32.92 | 33.07 | 32.77 | 32.80 | 23,463 | -0.44(-1.32%) |
Dec 14, 2007 | 33.87 | 33.87 | 33.13 | 33.24 | 12,948 | -0.71(-2.08%) |
Dec 13, 2007 | 33.72 | 34.01 | 33.58 | 33.95 | 13,056 | +0.04(+0.11%) |
Dec 12, 2007 | 34.21 | 34.32 | 33.58 | 33.91 | 48,341 | +0.08(+0.25%) |
Dec 11, 2007 | 34.62 | 34.74 | 33.78 | 33.83 | 36,839 | -0.71(-2.07%) |
Dec 10, 2007 | 34.41 | 34.60 | 34.41 | 34.54 | 10,880 | +0.19(+0.54%) |
Dec 07, 2007 | 34.42 | 34.47 | 34.31 | 34.36 | 10,103 | +0.07(+0.19%) |
Dec 06, 2007 | 33.96 | 34.35 | 33.95 | 34.29 | 22,072 | +0.42(+1.23%) |
Dec 05, 2007 | 33.89 | 33.93 | 33.74 | 33.87 | 12,279 | +0.44(+1.33%) |
Dec 04, 2007 | 33.40 | 33.54 | 33.40 | 33.43 | 8,238 | -0.22(-0.65%) |
Dec 03, 2007 | 33.69 | 33.78 | 33.57 | 33.65 | 46,787 | -0.21(-0.61%) |
Nov 30, 2007 | 33.84 | 33.91 | 33.65 | 33.85 | 27,357 | +0.42(+1.25%) |
Nov 29, 2007 | 33.29 | 33.63 | 33.27 | 33.43 | 29,844 | +0.14(+0.41%) |
Nov 28, 2007 | 32.78 | 33.40 | 32.78 | 33.30 | 21,295 | +0.78(+2.41%) |
Nov 27, 2007 | 32.33 | 32.51 | 32.08 | 32.51 | 20,517 | +0.46(+1.42%) |
Nov 26, 2007 | 32.76 | 32.87 | 31.99 | 32.06 | 91,087 | -0.68(-2.06%) |
Nov 23, 2007 | 32.64 | 32.75 | 32.62 | 32.73 | 1,398 | +0.46(+1.44%) |
Nov 21, 2007 | 32.62 | 32.69 | 32.26 | 32.27 | 178,872 | -0.55(-1.69%) |
Nov 20, 2007 | 32.73 | 32.97 | 32.39 | 32.82 | 24,714 | +0.15(+0.47%) |
Nov 19, 2007 | 33.18 | 33.18 | 32.63 | 32.67 | 42,279 | -0.56(-1.68%) |
Nov 16, 2007 | 33.31 | 33.39 | 32.97 | 33.23 | 213,883 | -0.04(-0.12%) |
Nov 15, 2007 | 33.61 | 33.61 | 33.05 | 33.27 | 39,792 | -0.37(-1.09%) |
Nov 14, 2007 | 34.00 | 34.07 | 33.63 | 33.63 | 22,227 | -0.14(-0.42%) |
Nov 13, 2007 | 33.34 | 33.79 | 33.25 | 33.78 | 16,942 | +0.82(+2.50%) |
Nov 12, 2007 | 33.34 | 33.46 | 32.95 | 32.95 | 135,853 | -0.18(-0.54%) |
Nov 09, 2007 | 32.99 | 33.54 | 32.97 | 33.13 | 41,813 | -0.24(-0.73%) |
Nov 08, 2007 | 33.31 | 33.47 | 32.93 | 33.38 | 17,409 | +0.23(+0.68%) |
Nov 07, 2007 | 33.80 | 33.87 | 33.15 | 33.15 | 37,460 | -0.96(-2.81%) |
Nov 06, 2007 | 33.89 | 34.11 | 33.78 | 34.11 | 12,590 | +0.28(+0.84%) |
Nov 05, 2007 | 33.65 | 33.84 | 33.60 | 33.83 | 35,129 | -0.14(-0.42%) |
Nov 02, 2007 | 34.06 | 34.06 | 33.65 | 33.97 | 38,859 | -0.15(-0.43%) |
Nov 01, 2007 | 34.47 | 34.52 | 33.87 | 34.12 | 20,207 | -0.93(-2.66%) |
Oct 31, 2007 | 34.91 | 35.15 | 34.74 | 35.05 | 36,061 | +0.17(+0.48%) |
Oct 30, 2007 | 34.89 | 34.90 | 34.80 | 34.88 | 11,657 | -0.24(-0.70%) |
Oct 29, 2007 | 35.07 | 35.13 | 35.04 | 35.13 | 6,994 | +0.19(+0.54%) |
Oct 26, 2007 | 34.74 | 34.94 | 34.61 | 34.94 | 3,419 | +0.35(+1.01%) |
Oct 25, 2007 | 34.46 | 34.59 | 34.25 | 34.59 | 15,233 | +0.15(+0.43%) |
Oct 24, 2007 | 34.49 | 34.49 | 33.99 | 34.44 | 41,191 | -0.01(-0.02%) |
Oct 23, 2007 | 34.61 | 34.61 | 34.26 | 34.44 | 9,948 | +0.06(+0.19%) |
Oct 22, 2007 | 34.22 | 34.39 | 34.03 | 34.38 | 17,720 | +0.17(+0.51%) |
Oct 19, 2007 | 34.92 | 34.92 | 34.21 | 34.21 | 37,616 | -0.77(-2.21%) |
Oct 18, 2007 | 34.96 | 35.05 | 34.93 | 34.98 | 2,020 | +0.03(+0.09%) |
Oct 17, 2007 | 35.32 | 35.32 | 34.84 | 34.95 | 10,258 | -0.17(-0.48%) |
Oct 16, 2007 | 35.24 | 35.27 | 35.11 | 35.11 | 6,062 | -0.26(-0.75%) |
Oct 15, 2007 | 36.37 | 36.37 | 35.29 | 35.38 | 14,144 | -0.26(-0.72%) |
Oct 12, 2007 | 35.69 | 35.69 | 35.62 | 35.63 | 10,414 | -0.01(-0.04%) |
Oct 11, 2007 | 35.89 | 35.94 | 35.49 | 35.65 | 13,678 | -0.08(-0.23%) |
Oct 10, 2007 | 35.75 | 35.75 | 35.60 | 35.73 | 2,953 | -0.08(-0.22%) |
Oct 09, 2007 | 35.73 | 35.81 | 35.58 | 35.81 | 14,611 | +0.23(+0.63%) |
Oct 08, 2007 | 35.69 | 35.70 | 35.58 | 35.58 | 8,393 | -0.19(-0.52%) |
Oct 05, 2007 | 35.70 | 35.85 | 35.68 | 35.77 | 9,948 | +0.25(+0.71%) |
Oct 04, 2007 | 35.51 | 35.55 | 35.47 | 35.52 | 3,419 | +0.08(+0.22%) |
Oct 03, 2007 | 35.50 | 35.51 | 35.40 | 35.44 | 4,818 | -0.08(-0.24%) |
Oct 02, 2007 | 35.54 | 35.54 | 35.38 | 35.53 | 24,870 | -0.01(-0.02%) |
Oct 01, 2007 | 35.18 | 35.58 | 35.18 | 35.53 | 13,367 | +0.37(+1.06%) |
Sep 28, 2007 | 35.20 | 35.20 | 35.07 | 35.16 | 7,461 | -0.07(-0.20%) |
Sep 27, 2007 | 35.17 | 35.23 | 35.09 | 35.23 | 4,196 | +0.03(+0.09%) |
Sep 26, 2007 | 35.06 | 35.21 | 35.02 | 35.20 | 3,108 | +0.25(+0.70%) |
Sep 25, 2007 | 34.85 | 34.97 | 34.79 | 34.95 | 22,849 | -0.00(-0.00%) |
Sep 24, 2007 | 35.20 | 35.24 | 34.95 | 34.95 | 45,854 | -0.51(-1.45%) |
Sep 21, 2007 | 35.54 | 35.57 | 35.45 | 35.47 | 16,321 | +0.13(+0.37%) |
Sep 20, 2007 | 35.54 | 35.60 | 35.33 | 35.34 | 10,569 | -0.22(-0.62%) |
Sep 19, 2007 | 35.66 | 35.76 | 35.53 | 35.56 | 27,668 | +0.20(+0.56%) |
Sep 18, 2007 | 34.51 | 35.36 | 34.50 | 35.36 | 26,424 | +1.00(+2.90%) |
Sep 17, 2007 | 34.43 | 34.44 | 34.34 | 34.36 | 13,678 | -0.16(-0.47%) |
Sep 14, 2007 | 34.32 | 34.52 | 34.32 | 34.52 | 11,968 | +0.10(+0.30%) |
Sep 13, 2007 | 34.41 | 34.62 | 34.39 | 34.42 | 4,352 | +0.19(+0.56%) |
Sep 12, 2007 | 34.00 | 34.29 | 34.00 | 34.23 | 7,150 | +0.17(+0.49%) |
Sep 11, 2007 | 33.81 | 34.07 | 33.81 | 34.06 | 17,098 | +0.37(+1.11%) |
Sep 10, 2007 | 33.78 | 33.81 | 33.45 | 33.69 | 19,896 | -0.08(-0.23%) |
Sep 07, 2007 | 33.94 | 33.94 | 33.65 | 33.76 | 5,129 | -0.46(-1.33%) |
Sep 06, 2007 | 34.12 | 34.22 | 34.03 | 34.22 | 20,517 | +0.08(+0.24%) |
Sep 05, 2007 | 34.20 | 34.20 | 33.96 | 34.14 | 20,051 | -0.36(-1.04%) |
Sep 04, 2007 | 34.15 | 34.53 | 34.15 | 34.50 | 11,968 | +0.33(+0.98%) |
Aug 31, 2007 | 34.21 | 34.38 | 34.02 | 34.16 | 19,740 | +0.29(+0.85%) |
Aug 30, 2007 | 33.88 | 34.04 | 33.82 | 33.87 | 9,637 | -0.17(-0.50%) |
Aug 29, 2007 | 33.61 | 34.05 | 33.58 | 34.04 | 16,476 | +0.59(+1.77%) |
Aug 28, 2007 | 33.93 | 33.94 | 33.43 | 33.45 | 15,854 | -0.75(-2.20%) |
Aug 27, 2007 | 34.30 | 34.31 | 34.20 | 34.20 | 8,860 | -0.29(-0.83%) |
Aug 24, 2007 | 34.23 | 34.48 | 34.17 | 34.48 | 18,341 | +0.30(+0.89%) |
Aug 23, 2007 | 34.30 | 34.32 | 34.02 | 34.18 | 15,699 | +0.01(+0.04%) |
Aug 22, 2007 | 34.16 | 34.24 | 33.97 | 34.17 | 20,207 | +0.31(+0.91%) |
Aug 21, 2007 | 33.84 | 34.05 | 33.84 | 33.86 | 14,766 | -0.05(-0.13%) |
Aug 20, 2007 | 33.80 | 33.94 | 33.58 | 33.90 | 65,128 | -0.08(-0.25%) |
Aug 17, 2007 | 34.06 | 34.06 | 33.47 | 33.99 | 13,678 | +0.82(+2.46%) |
Aug 16, 2007 | 32.62 | 33.21 | 32.17 | 33.17 | 48,496 | +0.36(+1.10%) |
Aug 15, 2007 | 33.13 | 33.43 | 32.81 | 32.81 | 16,631 | -0.32(-0.97%) |
Aug 14, 2007 | 33.57 | 33.57 | 33.13 | 33.13 | 18,186 | -0.39(-1.15%) |
Aug 13, 2007 | 33.94 | 33.94 | 33.52 | 33.52 | 10,103 | -0.28(-0.82%) |
Aug 10, 2007 | 33.33 | 33.81 | 33.20 | 33.79 | 19,118 | +0.03(+0.10%) |
Aug 09, 2007 | 34.19 | 34.39 | 33.76 | 33.76 | 46,476 | -0.93(-2.69%) |
Aug 08, 2007 | 34.62 | 34.73 | 34.28 | 34.70 | 37,771 | +0.44(+1.28%) |
Aug 07, 2007 | 33.78 | 34.53 | 33.78 | 34.26 | 62,952 | +0.40(+1.18%) |
Aug 06, 2007 | 33.17 | 33.94 | 32.93 | 33.86 | 25,336 | +0.67(+2.02%) |
Aug 03, 2007 | 33.44 | 33.96 | 33.19 | 33.19 | 21,139 | -0.77(-2.25%) |
Aug 02, 2007 | 33.78 | 33.96 | 33.68 | 33.96 | 10,414 | +0.15(+0.46%) |
Aug 01, 2007 | 33.54 | 33.80 | 33.26 | 33.80 | 61,709 | +0.28(+0.84%) |
Jul 31, 2007 | 34.08 | 34.15 | 33.52 | 33.52 | 29,067 | -0.32(-0.93%) |
Jul 30, 2007 | 33.42 | 33.90 | 33.29 | 33.83 | 36,372 | +0.21(+0.63%) |
Jul 27, 2007 | 33.90 | 34.16 | 33.61 | 33.62 | 35,595 | -0.50(-1.45%) |
Jul 26, 2007 | 34.48 | 34.48 | 33.70 | 34.12 | 78,496 | -0.64(-1.83%) |
Jul 25, 2007 | 34.97 | 34.99 | 34.56 | 34.75 | 17,564 | +0.05(+0.13%) |
Jul 24, 2007 | 35.17 | 35.27 | 34.65 | 34.71 | 29,222 | -0.74(-2.09%) |
Jul 23, 2007 | 35.44 | 35.54 | 35.42 | 35.45 | 30,466 | +0.25(+0.71%) |
Jul 20, 2007 | 35.61 | 35.61 | 35.20 | 35.20 | 19,429 | -0.49(-1.37%) |
Jul 19, 2007 | 35.71 | 35.71 | 35.55 | 35.69 | 23,937 | +0.14(+0.38%) |
Jul 18, 2007 | 35.63 | 35.63 | 35.37 | 35.55 | 17,564 | -0.12(-0.32%) |
Jul 17, 2007 | 35.80 | 35.85 | 35.65 | 35.67 | 15,233 | -0.09(-0.25%) |
Jul 16, 2007 | 35.78 | 35.85 | 35.66 | 35.76 | 22,538 | -0.03(-0.09%) |
Jul 13, 2007 | 35.67 | 35.85 | 35.67 | 35.79 | 13,056 | +0.17(+0.49%) |
Jul 12, 2007 | 35.17 | 35.62 | 35.17 | 35.62 | 3,419 | +0.70(+2.01%) |
Jul 11, 2007 | 34.81 | 34.95 | 34.77 | 34.91 | 7,927 | +0.16(+0.46%) |
Jul 10, 2007 | 34.98 | 35.09 | 34.74 | 34.75 | 16,476 | -0.48(-1.37%) |
Jul 09, 2007 | 35.22 | 35.27 | 35.03 | 35.24 | 210,153 | +0.12(+0.35%) |
Jul 06, 2007 | 35.03 | 35.21 | 35.03 | 35.11 | 6,217 | -0.02(-0.06%) |
Jul 05, 2007 | 35.23 | 35.27 | 35.00 | 35.13 | 21,606 | +0.07(+0.19%) |
Jul 03, 2007 | 35.13 | 35.21 | 35.07 | 35.07 | 3,730 | +0.02(+0.06%) |
Jul 02, 2007 | 34.89 | 35.05 | 34.89 | 35.05 | 9,170 | +0.36(+1.04%) |
Jun 29, 2007 | 34.97 | 35.02 | 34.50 | 34.69 | 36,217 | -0.12(-0.33%) |
Jun 28, 2007 | 34.74 | 34.93 | 34.71 | 34.80 | 18,497 | +0.06(+0.19%) |
Jun 27, 2007 | 34.33 | 34.74 | 34.24 | 34.74 | 4,352 | +0.32(+0.93%) |
Jun 26, 2007 | 34.60 | 34.73 | 34.42 | 34.42 | 9,015 | -0.04(-0.13%) |
Jun 25, 2007 | 34.60 | 34.82 | 34.42 | 34.46 | 13,523 | -0.28(-0.80%) |
Jun 22, 2007 | 35.06 | 35.06 | 34.69 | 34.74 | 13,523 | -0.41(-1.17%) |
Jun 21, 2007 | 34.91 | 35.20 | 34.91 | 35.15 | 25,958 | +0.02(+0.05%) |
Jun 20, 2007 | 35.62 | 35.62 | 35.13 | 35.13 | 52,227 | -0.43(-1.21%) |
Jun 19, 2007 | 35.40 | 35.56 | 35.38 | 35.56 | 8,860 | +0.10(+0.27%) |
Jun 18, 2007 | 35.60 | 35.60 | 35.47 | 35.47 | 14,300 | -0.08(-0.22%) |
Jun 15, 2007 | 35.60 | 35.66 | 35.51 | 35.54 | 30,155 | +0.21(+0.60%) |
Jun 14, 2007 | 35.27 | 35.38 | 35.25 | 35.33 | 12,745 | +0.26(+0.73%) |
Jun 13, 2007 | 34.82 | 35.10 | 34.79 | 35.08 | 11,036 | +0.40(+1.15%) |
Jun 12, 2007 | 34.97 | 34.97 | 34.63 | 34.68 | 15,077 | -0.36(-1.03%) |
Jun 11, 2007 | 35.00 | 35.15 | 34.88 | 35.04 | 52,072 | -0.08(-0.24%) |
Jun 08, 2007 | 34.51 | 35.12 | 34.51 | 35.12 | 135,542 | +0.49(+1.41%) |
Jun 07, 2007 | 35.15 | 35.15 | 34.63 | 34.63 | 11,191 | -0.62(-1.75%) |
Jun 06, 2007 | 35.33 | 35.33 | 35.15 | 35.25 | 8,238 | -0.27(-0.76%) |
Jun 05, 2007 | 35.63 | 35.63 | 35.44 | 35.52 | 18,341 | -0.22(-0.61%) |
Jun 04, 2007 | 35.63 | 35.74 | 35.62 | 35.74 | 24,559 | +0.07(+0.20%) |
Jun 01, 2007 | 35.70 | 35.72 | 35.59 | 35.67 | 38,704 | +0.05(+0.14%) |
May 31, 2007 | 35.69 | 35.70 | 35.58 | 35.62 | 14,922 | +0.04(+0.11%) |
May 30, 2007 | 35.28 | 35.58 | 35.27 | 35.58 | 16,942 | +0.19(+0.55%) |
May 29, 2007 | 35.40 | 35.44 | 35.28 | 35.38 | 24,248 | +0.10(+0.27%) |
May 25, 2007 | 35.29 | 35.38 | 35.23 | 35.29 | 19,740 | +0.08(+0.24%) |
May 24, 2007 | 35.50 | 35.58 | 35.20 | 35.20 | 11,657 | -0.33(-0.92%) |
May 23, 2007 | 35.58 | 35.72 | 35.53 | 35.53 | 10,880 | -0.05(-0.14%) |
May 22, 2007 | 35.53 | 35.66 | 35.51 | 35.58 | 7,150 | +0.03(+0.09%) |
May 21, 2007 | 35.60 | 35.66 | 35.55 | 35.55 | 14,455 | +0.00(+0.00%) |
May 18, 2007 | 35.45 | 35.56 | 35.45 | 35.55 | 11,813 | +0.18(+0.51%) |
May 17, 2007 | 35.36 | 35.42 | 35.29 | 35.37 | 11,502 | -0.01(-0.02%) |
May 16, 2007 | 35.26 | 35.38 | 35.22 | 35.38 | 24,559 | +0.31(+0.88%) |
May 15, 2007 | 35.04 | 35.29 | 35.04 | 35.07 | 12,435 | +0.10(+0.29%) |
May 14, 2007 | 35.14 | 35.20 | 34.97 | 34.97 | 22,694 | -0.03(-0.09%) |
May 11, 2007 | 34.85 | 35.04 | 34.85 | 35.00 | 3,730 | +0.18(+0.52%) |
May 10, 2007 | 35.09 | 35.11 | 34.82 | 34.82 | 27,978 | -0.43(-1.22%) |
May 09, 2007 | 35.10 | 35.26 | 35.06 | 35.25 | 10,103 | +0.15(+0.44%) |
May 08, 2007 | 35.04 | 35.10 | 34.98 | 35.09 | 8,549 | -0.05(-0.13%) |
May 07, 2007 | 35.18 | 35.18 | 35.13 | 35.14 | 9,481 | +0.09(+0.26%) |
May 04, 2007 | 35.05 | 35.20 | 34.97 | 35.05 | 18,808 | +0.06(+0.18%) |
May 03, 2007 | 34.93 | 34.98 | 34.90 | 34.98 | 7,771 | +0.17(+0.50%) |
May 02, 2007 | 34.74 | 34.88 | 34.74 | 34.81 | 24,559 | +0.26(+0.74%) |