Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 48.84 | 49.61 | 47.67 | 47.98 | 4,634,463 | -0.66(-1.36%) |
Apr 29, 2008 | 55.93 | 56.33 | 48.28 | 48.64 | 5,168,247 | -6.24(-11.37%) |
Apr 28, 2008 | 55.33 | 56.47 | 54.30 | 54.88 | 1,918,117 | +0.89(+1.64%) |
Apr 25, 2008 | 52.86 | 54.15 | 52.66 | 53.99 | 1,305,073 | +1.17(+2.22%) |
Apr 24, 2008 | 54.28 | 54.28 | 51.89 | 52.82 | 1,710,684 | -1.43(-2.63%) |
Apr 23, 2008 | 54.73 | 54.86 | 52.84 | 54.25 | 1,290,358 | -0.23(-0.42%) |
Apr 22, 2008 | 56.16 | 56.36 | 53.53 | 54.48 | 2,066,127 | -1.78(-3.16%) |
Apr 21, 2008 | 56.63 | 56.80 | 55.25 | 56.26 | 1,278,646 | +0.53(+0.96%) |
Apr 18, 2008 | 54.69 | 56.70 | 54.30 | 55.73 | 2,298,382 | +2.91(+5.51%) |
Apr 17, 2008 | 53.57 | 54.32 | 52.02 | 52.81 | 1,269,495 | -1.16(-2.14%) |
Apr 16, 2008 | 52.36 | 54.72 | 52.36 | 53.97 | 2,123,018 | +2.11(+4.06%) |
Apr 15, 2008 | 52.19 | 52.88 | 50.00 | 51.86 | 1,493,543 | +0.51(+0.99%) |
Apr 14, 2008 | 49.96 | 52.17 | 49.70 | 51.35 | 1,393,233 | +1.29(+2.58%) |
Apr 11, 2008 | 50.46 | 51.07 | 49.60 | 50.06 | 1,353,550 | -1.19(-2.32%) |
Apr 10, 2008 | 51.47 | 52.02 | 50.24 | 51.25 | 1,680,635 | -0.33(-0.63%) |
Apr 09, 2008 | 53.36 | 53.54 | 51.33 | 51.58 | 1,887,127 | -1.62(-3.04%) |
Apr 08, 2008 | 52.49 | 53.79 | 52.09 | 53.20 | 1,716,137 | +0.72(+1.37%) |
Apr 07, 2008 | 51.94 | 53.31 | 51.78 | 52.48 | 2,142,314 | +0.94(+1.83%) |
Apr 04, 2008 | 51.04 | 52.85 | 51.04 | 51.54 | 1,472,018 | +0.49(+0.95%) |
Apr 03, 2008 | 49.71 | 51.97 | 49.58 | 51.05 | 1,865,295 | +1.04(+2.07%) |
Apr 02, 2008 | 50.18 | 50.54 | 48.91 | 50.01 | 2,199,301 | +0.47(+0.95%) |
Apr 01, 2008 | 48.23 | 49.54 | 46.75 | 49.54 | 2,391,971 | +1.76(+3.69%) |
Mar 31, 2008 | 47.88 | 49.70 | 47.01 | 47.78 | 1,972,644 | -0.32(-0.66%) |
Mar 28, 2008 | 48.67 | 49.75 | 47.62 | 48.10 | 1,315,279 | -0.31(-0.64%) |
Mar 27, 2008 | 49.15 | 49.89 | 48.13 | 48.41 | 1,684,109 | -1.09(-2.21%) |
Mar 26, 2008 | 49.14 | 49.52 | 47.48 | 49.50 | 1,675,910 | +1.09(+2.24%) |
Mar 25, 2008 | 46.88 | 48.89 | 46.28 | 48.42 | 2,069,178 | +2.64(+5.77%) |
Mar 24, 2008 | 43.37 | 46.44 | 43.37 | 45.78 | 1,601,914 | +2.41(+5.56%) |
Mar 21, 2008 | 45.03 | 45.07 | 41.87 | 43.37 | 4,144,902 | +0.00(+0.00%) |
Mar 20, 2008 | 45.03 | 45.07 | 41.87 | 43.37 | 4,144,902 | -1.70(-3.77%) |
Mar 19, 2008 | 49.48 | 49.48 | 45.07 | 45.07 | 1,662,280 | -4.60(-9.25%) |
Mar 18, 2008 | 46.46 | 49.87 | 46.46 | 49.66 | 2,531,482 | +3.89(+8.49%) |
Mar 17, 2008 | 46.37 | 47.45 | 44.51 | 45.78 | 1,401,143 | -1.80(-3.79%) |
Mar 14, 2008 | 48.47 | 48.98 | 46.59 | 47.58 | 1,961,049 | -0.41(-0.85%) |
Mar 13, 2008 | 47.10 | 48.30 | 47.10 | 47.99 | 3,166,826 | +0.09(+0.18%) |
Mar 12, 2008 | 48.78 | 49.49 | 47.71 | 47.90 | 3,477,482 | -0.89(-1.83%) |
Mar 11, 2008 | 48.75 | 48.93 | 46.94 | 48.79 | 2,527,371 | +1.69(+3.59%) |
Mar 10, 2008 | 49.48 | 49.84 | 46.82 | 47.10 | 1,982,857 | -2.75(-5.52%) |
Mar 07, 2008 | 50.68 | 51.97 | 49.27 | 49.85 | 1,484,726 | -1.95(-3.76%) |
Mar 06, 2008 | 52.87 | 53.13 | 51.47 | 51.80 | 1,197,261 | -1.08(-2.04%) |
Mar 05, 2008 | 51.78 | 53.55 | 51.78 | 52.88 | 1,643,477 | +1.38(+2.68%) |
Mar 04, 2008 | 52.75 | 53.02 | 50.27 | 51.50 | 1,888,699 | -1.71(-3.21%) |
Mar 03, 2008 | 51.23 | 53.66 | 51.07 | 53.20 | 1,606,086 | +1.45(+2.81%) |
Feb 29, 2008 | 51.07 | 51.94 | 50.75 | 51.75 | 2,080,437 | -0.14(-0.28%) |
Feb 28, 2008 | 52.21 | 52.53 | 51.13 | 51.90 | 1,620,465 | -0.61(-1.16%) |
Feb 27, 2008 | 52.75 | 54.15 | 52.04 | 52.50 | 1,568,632 | -0.72(-1.35%) |
Feb 26, 2008 | 53.94 | 54.65 | 53.17 | 53.22 | 2,035,267 | -0.54(-1.01%) |
Feb 25, 2008 | 51.61 | 53.89 | 51.47 | 53.76 | 2,064,633 | +2.17(+4.21%) |
Feb 22, 2008 | 52.28 | 52.69 | 49.92 | 51.59 | 1,795,762 | -0.64(-1.22%) |
Feb 21, 2008 | 52.33 | 52.97 | 51.64 | 52.23 | 1,701,425 | +0.41(+0.80%) |
Feb 20, 2008 | 50.53 | 52.02 | 49.32 | 51.82 | 2,062,905 | +0.95(+1.87%) |
Feb 19, 2008 | 51.89 | 52.80 | 50.33 | 50.87 | 2,024,131 | -0.59(-1.15%) |
Feb 18, 2008 | 50.62 | 51.62 | 49.78 | 51.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.62 | 51.62 | 49.78 | 51.46 | 1,618,604 | +0.34(+0.66%) |
Feb 14, 2008 | 52.88 | 52.92 | 50.57 | 51.12 | 2,940,603 | -1.69(-3.20%) |
Feb 13, 2008 | 50.88 | 53.30 | 49.88 | 52.81 | 4,020,662 | +2.44(+4.85%) |
Feb 12, 2008 | 47.63 | 51.02 | 47.45 | 50.37 | 3,954,884 | +3.09(+6.53%) |
Feb 11, 2008 | 45.65 | 47.62 | 44.92 | 47.28 | 1,807,226 | +2.02(+4.46%) |
Feb 08, 2008 | 44.25 | 45.42 | 43.77 | 45.26 | 2,186,496 | +0.83(+1.87%) |
Feb 07, 2008 | 44.44 | 45.74 | 42.76 | 44.44 | 6,268,748 | -1.81(-3.92%) |
Feb 06, 2008 | 45.48 | 47.47 | 45.36 | 46.25 | 1,786,251 | +0.32(+0.70%) |
Feb 05, 2008 | 47.34 | 47.79 | 45.71 | 45.93 | 1,638,110 | -2.39(-4.94%) |
Feb 04, 2008 | 49.58 | 50.19 | 48.15 | 48.31 | 1,600,312 | -1.28(-2.57%) |
Feb 01, 2008 | 48.01 | 50.46 | 47.87 | 49.59 | 2,506,715 | +1.54(+3.21%) |
Jan 31, 2008 | 45.28 | 48.43 | 45.03 | 48.05 | 2,183,162 | +1.68(+3.61%) |
Jan 30, 2008 | 46.94 | 48.04 | 45.69 | 46.37 | 2,361,576 | -0.14(-0.31%) |
Jan 29, 2008 | 47.41 | 47.55 | 45.76 | 46.52 | 3,707,697 | -0.57(-1.20%) |
Jan 28, 2008 | 45.00 | 47.17 | 44.40 | 47.08 | 2,066,476 | +1.83(+4.04%) |
Jan 25, 2008 | 45.82 | 47.00 | 44.21 | 45.26 | 3,225,667 | +1.34(+3.05%) |
Jan 24, 2008 | 45.83 | 47.04 | 42.82 | 43.92 | 3,441,411 | -1.55(-3.40%) |
Jan 23, 2008 | 45.54 | 46.61 | 39.74 | 45.46 | 5,929,073 | -1.68(-3.57%) |
Jan 22, 2008 | 43.36 | 47.83 | 42.29 | 47.15 | 4,175,704 | +1.02(+2.21%) |
Jan 21, 2008 | 48.12 | 49.37 | 44.39 | 46.13 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.12 | 49.37 | 44.39 | 46.13 | 3,796,485 | -2.07(-4.30%) |
Jan 17, 2008 | 51.89 | 52.41 | 46.14 | 48.20 | 5,113,894 | -3.57(-6.90%) |
Jan 16, 2008 | 53.63 | 53.84 | 50.25 | 51.78 | 3,898,065 | -2.18(-4.04%) |
Jan 15, 2008 | 53.60 | 54.68 | 52.83 | 53.95 | 2,192,103 | -0.34(-0.63%) |
Jan 14, 2008 | 51.36 | 54.56 | 51.27 | 54.30 | 2,229,258 | +3.39(+6.66%) |
Jan 11, 2008 | 51.07 | 52.91 | 50.65 | 50.91 | 2,097,773 | -0.73(-1.41%) |
Jan 10, 2008 | 49.29 | 52.54 | 48.78 | 51.63 | 3,183,421 | +2.08(+4.20%) |
Jan 09, 2008 | 50.12 | 50.48 | 47.33 | 49.55 | 3,343,381 | -0.64(-1.27%) |
Jan 08, 2008 | 53.87 | 54.70 | 50.00 | 50.19 | 2,303,538 | -3.38(-6.30%) |
Jan 07, 2008 | 54.50 | 55.49 | 51.87 | 53.56 | 1,914,489 | -0.81(-1.48%) |
Jan 04, 2008 | 55.40 | 55.97 | 53.91 | 54.37 | 3,168,279 | -1.88(-3.35%) |
Jan 03, 2008 | 53.51 | 57.40 | 53.34 | 56.25 | 2,240,510 | +2.94(+5.52%) |
Jan 02, 2008 | 54.24 | 54.30 | 52.79 | 53.31 | 1,925,675 | -0.93(-1.72%) |
Jan 01, 2008 | 54.64 | 55.53 | 53.85 | 54.24 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 54.64 | 55.53 | 53.85 | 54.24 | 901,946 | -0.58(-1.06%) |
Dec 28, 2007 | 56.22 | 56.22 | 54.45 | 54.82 | 984,887 | -0.28(-0.51%) |
Dec 27, 2007 | 55.63 | 56.25 | 54.88 | 55.10 | 1,367,210 | -0.72(-1.29%) |
Dec 26, 2007 | 54.58 | 55.85 | 54.58 | 55.82 | 597,870 | +0.79(+1.44%) |
Dec 24, 2007 | 55.05 | 55.45 | 54.42 | 55.03 | 363,428 | +0.14(+0.25%) |
Dec 21, 2007 | 54.81 | 56.32 | 54.58 | 54.90 | 3,255,275 | +0.34(+0.61%) |
Dec 20, 2007 | 51.95 | 54.56 | 51.07 | 54.56 | 2,242,390 | +3.10(+6.02%) |
Dec 19, 2007 | 50.06 | 51.78 | 50.06 | 51.46 | 1,614,699 | +1.40(+2.79%) |
Dec 18, 2007 | 52.20 | 52.22 | 48.59 | 50.07 | 5,003,669 | -1.55(-3.00%) |
Dec 17, 2007 | 52.35 | 54.50 | 51.49 | 51.62 | 2,394,440 | -1.09(-2.06%) |
Dec 14, 2007 | 52.88 | 53.56 | 52.48 | 52.70 | 1,530,896 | -1.01(-1.87%) |
Dec 13, 2007 | 53.65 | 54.13 | 52.93 | 53.71 | 1,573,956 | -0.14(-0.25%) |
Dec 12, 2007 | 54.84 | 55.30 | 52.87 | 53.84 | 2,053,569 | +0.14(+0.25%) |
Dec 11, 2007 | 56.72 | 57.41 | 53.58 | 53.71 | 3,096,384 | -2.77(-4.90%) |
Dec 10, 2007 | 55.20 | 56.52 | 54.69 | 56.48 | 3,492,111 | +1.48(+2.68%) |
Dec 07, 2007 | 55.93 | 55.93 | 54.69 | 55.00 | 1,155,094 | -0.34(-0.61%) |
Dec 06, 2007 | 53.57 | 55.84 | 53.57 | 55.33 | 1,952,441 | +1.80(+3.35%) |
Dec 05, 2007 | 53.46 | 54.44 | 52.77 | 53.54 | 1,711,211 | +0.77(+1.45%) |
Dec 04, 2007 | 52.28 | 53.05 | 51.66 | 52.77 | 4,940,668 | -0.06(-0.12%) |
Dec 03, 2007 | 54.61 | 54.62 | 52.78 | 52.84 | 4,537,050 | -2.17(-3.95%) |
Nov 30, 2007 | 55.57 | 56.52 | 53.87 | 55.01 | 4,019,785 | +0.75(+1.38%) |
Nov 29, 2007 | 52.25 | 54.39 | 51.88 | 54.26 | 2,651,469 | +1.88(+3.60%) |
Nov 28, 2007 | 49.11 | 52.41 | 48.84 | 52.37 | 2,363,599 | +3.53(+7.24%) |
Nov 27, 2007 | 48.24 | 49.47 | 47.80 | 48.84 | 1,636,541 | +0.73(+1.51%) |
Nov 26, 2007 | 48.78 | 49.47 | 48.03 | 48.11 | 1,489,338 | -0.06(-0.13%) |
Nov 23, 2007 | 48.71 | 49.07 | 47.57 | 48.18 | 498,141 | -0.14(-0.30%) |
Nov 21, 2007 | 46.01 | 49.36 | 45.50 | 48.32 | 2,702,725 | +1.90(+4.09%) |
Nov 20, 2007 | 45.26 | 47.15 | 45.26 | 46.42 | 1,633,666 | +1.24(+2.76%) |
Nov 19, 2007 | 46.10 | 46.57 | 44.84 | 45.18 | 1,827,118 | -1.17(-2.53%) |
Nov 16, 2007 | 46.45 | 47.05 | 45.25 | 46.35 | 2,409,454 | +0.15(+0.33%) |
Nov 15, 2007 | 48.00 | 48.05 | 45.35 | 46.20 | 3,412,213 | -2.10(-4.35%) |
Nov 14, 2007 | 47.67 | 48.63 | 46.52 | 48.30 | 3,782,583 | +1.50(+3.21%) |
Nov 13, 2007 | 46.35 | 47.19 | 44.78 | 46.80 | 4,194,223 | +0.82(+1.79%) |
Nov 12, 2007 | 50.60 | 50.60 | 45.70 | 45.97 | 2,922,180 | -4.57(-9.05%) |
Nov 09, 2007 | 51.25 | 53.59 | 50.01 | 50.55 | 2,505,080 | -1.86(-3.55%) |
Nov 08, 2007 | 51.26 | 53.14 | 50.87 | 52.41 | 2,827,929 | +1.39(+2.72%) |
Nov 07, 2007 | 51.90 | 52.66 | 50.87 | 51.02 | 2,234,906 | -1.87(-3.53%) |
Nov 06, 2007 | 49.07 | 53.08 | 48.74 | 52.88 | 2,637,804 | +4.38(+9.03%) |
Nov 05, 2007 | 46.91 | 49.02 | 46.91 | 48.50 | 2,716,807 | +0.22(+0.46%) |
Nov 02, 2007 | 49.09 | 49.09 | 47.36 | 48.28 | 2,500,443 | -0.39(-0.80%) |
Nov 01, 2007 | 47.30 | 50.23 | 46.88 | 48.67 | 4,095,007 | +1.05(+2.21%) |
Oct 31, 2007 | 47.44 | 47.64 | 46.43 | 47.62 | 4,686,436 | +0.85(+1.81%) |
Oct 30, 2007 | 47.87 | 48.87 | 45.74 | 46.77 | 9,776,247 | +3.84(+8.94%) |
Oct 29, 2007 | 41.79 | 43.08 | 41.43 | 42.93 | 1,640,685 | +1.24(+2.99%) |
Oct 26, 2007 | 40.72 | 42.01 | 40.51 | 41.69 | 1,152,277 | +1.40(+3.47%) |
Oct 25, 2007 | 41.27 | 41.38 | 39.30 | 40.29 | 1,591,681 | -1.04(-2.51%) |
Oct 24, 2007 | 42.75 | 42.75 | 40.57 | 41.33 | 1,370,976 | -0.77(-1.82%) |
Oct 23, 2007 | 39.54 | 42.28 | 39.53 | 42.10 | 2,123,202 | +2.82(+7.19%) |
Oct 22, 2007 | 39.66 | 40.09 | 38.45 | 39.27 | 2,504,203 | -1.20(-2.98%) |
Oct 19, 2007 | 42.64 | 42.81 | 40.29 | 40.48 | 1,865,901 | -2.71(-6.28%) |
Oct 18, 2007 | 42.78 | 43.38 | 42.45 | 43.19 | 780,299 | +0.17(+0.39%) |
Oct 17, 2007 | 42.52 | 43.22 | 42.31 | 43.02 | 1,623,389 | +1.09(+2.59%) |
Oct 16, 2007 | 42.96 | 43.05 | 41.70 | 41.94 | 2,080,716 | -1.19(-2.76%) |
Oct 15, 2007 | 43.45 | 43.63 | 41.72 | 43.13 | 1,352,427 | -0.01(-0.02%) |
Oct 12, 2007 | 42.07 | 43.44 | 42.03 | 43.13 | 1,537,915 | +1.28(+3.07%) |
Oct 11, 2007 | 42.57 | 43.50 | 41.13 | 41.85 | 1,308,938 | -0.53(-1.24%) |
Oct 10, 2007 | 42.05 | 42.77 | 41.47 | 42.38 | 1,096,380 | +0.09(+0.21%) |
Oct 09, 2007 | 42.00 | 42.40 | 41.68 | 42.29 | 803,861 | +0.65(+1.57%) |
Oct 08, 2007 | 40.93 | 41.69 | 40.72 | 41.63 | 819,653 | +0.74(+1.81%) |
Oct 05, 2007 | 40.57 | 41.58 | 40.27 | 40.89 | 1,412,585 | +0.53(+1.30%) |
Oct 04, 2007 | 39.75 | 40.45 | 39.63 | 40.37 | 1,134,354 | +0.93(+2.37%) |
Oct 03, 2007 | 40.69 | 40.90 | 39.34 | 39.43 | 1,657,103 | -1.42(-3.48%) |
Oct 02, 2007 | 41.38 | 41.38 | 40.36 | 40.85 | 1,413,212 | -0.65(-1.58%) |
Oct 01, 2007 | 40.68 | 41.96 | 40.51 | 41.51 | 1,584,913 | +1.00(+2.46%) |
Sep 28, 2007 | 39.65 | 40.84 | 39.39 | 40.51 | 1,617,123 | +0.88(+2.21%) |
Sep 27, 2007 | 39.58 | 40.47 | 39.34 | 39.63 | 1,707,234 | +0.45(+1.14%) |
Sep 26, 2007 | 38.79 | 39.36 | 38.38 | 39.18 | 1,929,944 | +0.73(+1.91%) |
Sep 25, 2007 | 38.05 | 38.61 | 37.56 | 38.45 | 2,419,481 | +0.18(+0.48%) |
Sep 24, 2007 | 38.20 | 38.40 | 37.02 | 38.27 | 2,296,909 | +0.45(+1.18%) |
Sep 21, 2007 | 37.88 | 38.35 | 37.49 | 37.82 | 3,318,467 | +0.39(+1.04%) |
Sep 20, 2007 | 38.05 | 38.64 | 37.29 | 37.43 | 1,750,473 | -0.62(-1.64%) |
Sep 19, 2007 | 38.25 | 39.31 | 37.54 | 38.05 | 3,507,464 | -0.02(-0.04%) |
Sep 18, 2007 | 36.43 | 38.29 | 36.43 | 38.07 | 1,771,278 | +1.85(+5.11%) |
Sep 17, 2007 | 35.94 | 36.66 | 35.75 | 36.22 | 875,174 | +0.16(+0.44%) |
Sep 14, 2007 | 35.42 | 36.45 | 34.92 | 36.06 | 1,113,550 | +0.64(+1.80%) |
Sep 13, 2007 | 35.16 | 35.82 | 34.74 | 35.42 | 830,807 | +0.34(+0.98%) |
Sep 12, 2007 | 35.27 | 35.81 | 34.82 | 35.08 | 828,075 | -0.25(-0.70%) |
Sep 11, 2007 | 34.49 | 35.79 | 34.71 | 35.32 | 993,986 | +0.83(+2.41%) |
Sep 10, 2007 | 35.49 | 35.65 | 33.65 | 34.49 | 874,798 | -0.56(-1.59%) |
Sep 07, 2007 | 35.41 | 35.57 | 34.71 | 35.05 | 1,076,828 | -0.95(-2.64%) |
Sep 06, 2007 | 35.18 | 36.06 | 34.76 | 36.00 | 7,402,947 | +0.82(+2.34%) |
Sep 05, 2007 | 34.68 | 35.27 | 34.63 | 35.18 | 1,803,863 | +0.10(+0.30%) |
Sep 04, 2007 | 35.20 | 35.51 | 34.81 | 35.08 | 2,269,712 | +0.61(+1.76%) |
Aug 31, 2007 | 33.75 | 34.60 | 33.62 | 34.47 | 946,987 | +1.11(+3.32%) |
Aug 30, 2007 | 32.40 | 33.58 | 32.40 | 33.36 | 1,191,003 | +0.62(+1.90%) |
Aug 29, 2007 | 32.18 | 32.78 | 31.92 | 32.74 | 735,682 | +0.64(+1.99%) |
Aug 28, 2007 | 33.07 | 33.07 | 32.02 | 32.10 | 973,557 | -1.25(-3.76%) |
Aug 27, 2007 | 33.40 | 33.81 | 33.06 | 33.35 | 579,021 | -0.30(-0.90%) |
Aug 24, 2007 | 32.40 | 33.87 | 32.19 | 33.66 | 963,155 | +1.08(+3.31%) |
Aug 23, 2007 | 32.39 | 32.93 | 31.73 | 32.58 | 981,703 | +0.19(+0.59%) |
Aug 22, 2007 | 31.91 | 32.79 | 31.91 | 32.39 | 1,167,316 | +0.69(+2.16%) |
Aug 21, 2007 | 31.90 | 32.53 | 31.43 | 31.70 | 1,427,500 | -0.20(-0.63%) |
Aug 20, 2007 | 31.33 | 32.13 | 30.85 | 31.90 | 880,312 | +0.70(+2.25%) |
Aug 17, 2007 | 31.44 | 33.26 | 30.54 | 31.20 | 1,701,720 | +0.76(+2.49%) |
Aug 16, 2007 | 31.68 | 31.92 | 29.25 | 30.44 | 2,963,284 | -1.70(-5.29%) |
Aug 15, 2007 | 33.55 | 34.38 | 31.93 | 32.14 | 1,850,360 | -1.21(-3.64%) |
Aug 14, 2007 | 33.51 | 34.05 | 32.72 | 33.35 | 1,533,403 | +0.09(+0.26%) |
Aug 13, 2007 | 33.26 | 33.85 | 32.83 | 33.26 | 1,625,770 | +0.45(+1.39%) |
Aug 10, 2007 | 31.21 | 33.11 | 30.68 | 32.81 | 2,405,068 | +1.37(+4.37%) |
Aug 09, 2007 | 33.11 | 33.45 | 30.97 | 31.44 | 3,304,054 | -2.05(-6.12%) |
Aug 08, 2007 | 35.43 | 35.79 | 31.72 | 33.49 | 3,528,018 | -1.68(-4.77%) |
Aug 07, 2007 | 33.97 | 36.62 | 33.54 | 35.16 | 3,946,241 | +1.17(+3.45%) |
Aug 06, 2007 | 32.87 | 34.01 | 32.00 | 33.99 | 2,502,323 | +1.37(+4.21%) |
Aug 03, 2007 | 32.98 | 33.57 | 32.48 | 32.62 | 2,972,308 | -0.95(-2.83%) |
Aug 02, 2007 | 32.28 | 33.70 | 32.00 | 33.57 | 3,544,937 | +1.37(+4.26%) |
Aug 01, 2007 | 31.91 | 32.47 | 30.97 | 32.20 | 2,319,718 | +1.53(+5.00%) |
Jul 31, 2007 | 32.31 | 32.67 | 29.32 | 30.66 | 3,452,820 | -1.29(-4.04%) |
Jul 30, 2007 | 31.05 | 32.35 | 30.55 | 31.96 | 2,349,923 | +0.98(+3.17%) |
Jul 27, 2007 | 31.49 | 32.00 | 30.84 | 30.97 | 2,666,504 | -0.39(-1.25%) |
Jul 26, 2007 | 31.99 | 32.35 | 30.72 | 31.37 | 2,199,152 | -1.40(-4.26%) |
Jul 25, 2007 | 33.60 | 33.72 | 32.24 | 32.76 | 2,185,515 | -0.63(-1.89%) |
Jul 24, 2007 | 33.91 | 34.29 | 33.35 | 33.39 | 1,499,675 | -0.72(-2.11%) |
Jul 23, 2007 | 34.95 | 35.47 | 33.96 | 34.11 | 2,221,460 | -0.70(-2.02%) |
Jul 20, 2007 | 35.11 | 35.47 | 34.15 | 34.81 | 1,491,793 | -0.85(-2.39%) |
Jul 19, 2007 | 35.91 | 36.07 | 35.52 | 35.67 | 1,161,300 | +0.10(+0.27%) |
Jul 18, 2007 | 35.23 | 35.93 | 35.22 | 35.57 | 1,458,581 | +0.21(+0.59%) |
Jul 17, 2007 | 36.32 | 36.40 | 35.20 | 35.36 | 1,528,390 | -0.68(-1.88%) |
Jul 16, 2007 | 36.29 | 36.85 | 35.99 | 36.04 | 1,414,841 | -0.21(-0.57%) |
Jul 13, 2007 | 36.59 | 36.76 | 36.08 | 36.25 | 1,006,143 | -0.42(-1.15%) |
Jul 12, 2007 | 36.18 | 36.67 | 36.10 | 36.67 | 1,870,538 | +0.61(+1.70%) |
Jul 11, 2007 | 35.47 | 36.10 | 35.38 | 36.06 | 2,117,562 | +0.35(+0.98%) |
Jul 10, 2007 | 36.54 | 36.46 | 35.52 | 35.71 | 1,839,958 | -0.76(-2.08%) |
Jul 09, 2007 | 37.01 | 37.08 | 36.17 | 36.46 | 1,416,972 | -0.41(-1.13%) |
Jul 06, 2007 | 36.34 | 37.05 | 36.31 | 36.88 | 1,014,665 | +0.66(+1.83%) |
Jul 05, 2007 | 35.87 | 36.43 | 35.59 | 36.22 | 1,300,792 | +0.31(+0.87%) |
Jul 03, 2007 | 35.83 | 35.96 | 35.39 | 35.91 | 573,005 | +0.08(+0.22%) |
Jul 02, 2007 | 34.94 | 35.96 | 34.88 | 35.83 | 1,541,173 | +1.19(+3.43%) |
Jun 29, 2007 | 34.54 | 34.87 | 34.33 | 34.64 | 1,876,429 | +0.15(+0.44%) |
Jun 28, 2007 | 34.84 | 35.10 | 34.41 | 34.49 | 1,496,945 | -0.34(-0.99%) |
Jun 27, 2007 | 34.55 | 34.97 | 33.69 | 34.83 | 1,902,999 | -0.02(-0.07%) |
Jun 26, 2007 | 35.43 | 35.43 | 34.49 | 34.85 | 1,366,464 | -0.38(-1.09%) |
Jun 25, 2007 | 35.26 | 36.18 | 35.06 | 35.24 | 1,624,016 | -0.05(-0.14%) |
Jun 22, 2007 | 35.75 | 36.06 | 35.08 | 35.28 | 1,201,782 | -0.62(-1.73%) |
Jun 21, 2007 | 35.43 | 35.93 | 35.01 | 35.91 | 1,332,500 | +0.35(+0.99%) |
Jun 20, 2007 | 35.99 | 36.39 | 35.55 | 35.55 | 1,351,049 | -0.38(-1.04%) |
Jun 19, 2007 | 35.79 | 35.99 | 35.45 | 35.93 | 1,227,474 | -0.07(-0.20%) |
Jun 18, 2007 | 35.98 | 36.12 | 35.73 | 36.00 | 1,175,212 | +0.34(+0.94%) |
Jun 15, 2007 | 35.75 | 36.02 | 35.32 | 35.67 | 1,347,790 | +0.05(+0.13%) |
Jun 14, 2007 | 35.10 | 36.00 | 35.08 | 35.62 | 1,709,992 | +0.56(+1.59%) |
Jun 13, 2007 | 34.17 | 35.24 | 34.01 | 35.06 | 1,481,516 | +1.02(+3.00%) |
Jun 12, 2007 | 34.27 | 34.63 | 33.89 | 34.04 | 1,020,305 | -0.30(-0.86%) |
Jun 11, 2007 | 33.83 | 34.81 | 33.51 | 34.33 | 1,232,418 | +0.49(+1.44%) |
Jun 08, 2007 | 33.32 | 33.89 | 32.86 | 33.85 | 1,209,928 | +0.42(+1.26%) |
Jun 07, 2007 | 34.31 | 34.63 | 33.30 | 33.42 | 1,046,499 | -1.01(-2.92%) |
Jun 06, 2007 | 35.59 | 35.12 | 34.21 | 34.43 | 1,452,941 | -0.76(-2.15%) |
Jun 05, 2007 | 34.89 | 35.34 | 34.63 | 35.19 | 1,677,281 | +0.30(+0.85%) |
Jun 04, 2007 | 34.43 | 34.96 | 34.06 | 34.89 | 1,102,145 | +0.32(+0.92%) |
Jun 01, 2007 | 34.63 | 35.27 | 34.33 | 34.57 | 1,463,970 | +0.04(+0.12%) |
May 31, 2007 | 34.11 | 35.27 | 33.99 | 34.53 | 1,961,214 | +0.56(+1.64%) |
May 30, 2007 | 32.71 | 33.99 | 32.04 | 33.97 | 2,293,827 | +1.49(+4.59%) |
May 29, 2007 | 33.22 | 33.67 | 32.35 | 32.48 | 2,074,950 | -0.54(-1.64%) |
May 25, 2007 | 32.22 | 33.14 | 32.33 | 33.02 | 1,378,245 | +0.81(+2.50%) |
May 24, 2007 | 32.29 | 33.22 | 32.12 | 32.22 | 2,567,494 | -0.07(-0.22%) |
May 23, 2007 | 33.35 | 33.52 | 32.29 | 32.29 | 2,786,081 | -1.65(-4.87%) |
May 22, 2007 | 34.17 | 34.17 | 33.32 | 33.94 | 1,903,375 | +0.02(+0.07%) |
May 21, 2007 | 33.51 | 34.35 | 33.45 | 33.92 | 1,909,140 | +0.49(+1.46%) |
May 18, 2007 | 34.29 | 34.29 | 33.14 | 33.43 | 1,719,955 | -0.83(-2.42%) |
May 17, 2007 | 33.67 | 34.39 | 33.34 | 34.26 | 1,287,632 | +0.31(+0.92%) |
May 16, 2007 | 34.99 | 35.19 | 33.54 | 33.95 | 1,967,073 | -0.70(-2.03%) |
May 15, 2007 | 34.41 | 35.21 | 34.16 | 34.65 | 2,161,804 | +0.26(+0.74%) |
May 14, 2007 | 33.85 | 34.58 | 33.76 | 34.40 | 1,865,901 | +0.49(+1.44%) |
May 11, 2007 | 34.27 | 34.31 | 33.73 | 33.91 | 1,436,367 | -0.20(-0.58%) |
May 10, 2007 | 34.83 | 34.83 | 33.81 | 34.11 | 1,324,005 | -0.73(-2.11%) |
May 09, 2007 | 34.11 | 34.95 | 34.10 | 34.84 | 1,410,960 | +0.54(+1.58%) |
May 08, 2007 | 34.29 | 34.39 | 33.35 | 34.30 | 2,082,721 | -0.27(-0.78%) |
May 07, 2007 | 33.94 | 34.62 | 33.48 | 34.57 | 1,909,892 | +0.63(+1.86%) |
May 04, 2007 | 33.71 | 34.26 | 33.55 | 33.94 | 1,829,932 | +0.03(+0.09%) |
May 03, 2007 | 33.91 | 33.95 | 33.36 | 33.91 | 2,924,307 | +0.00(+0.00%) |
May 02, 2007 | 34.47 | 35.09 | 33.79 | 33.91 | 7,421,496 | +0.57(+1.70%) |