Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 46.12 | 46.86 | 45.65 | 45.83 | 2,003,341 | -0.22(-0.48%) |
Apr 29, 2008 | 45.97 | 46.86 | 45.40 | 46.06 | 1,965,649 | -0.42(-0.91%) |
Apr 28, 2008 | 45.21 | 46.76 | 45.21 | 46.48 | 2,107,653 | +1.22(+2.69%) |
Apr 25, 2008 | 44.12 | 45.49 | 43.61 | 45.26 | 1,658,583 | +1.27(+2.88%) |
Apr 24, 2008 | 43.40 | 44.42 | 43.28 | 43.99 | 1,632,974 | +0.37(+0.86%) |
Apr 23, 2008 | 43.78 | 44.70 | 42.99 | 43.62 | 3,427,537 | +1.08(+2.55%) |
Apr 22, 2008 | 43.31 | 44.09 | 41.60 | 42.53 | 2,689,220 | -0.96(-2.22%) |
Apr 21, 2008 | 43.69 | 43.91 | 43.36 | 43.50 | 2,700,039 | -1.43(-3.19%) |
Apr 18, 2008 | 44.41 | 44.93 | 43.63 | 44.93 | 1,761,623 | +2.04(+4.76%) |
Apr 17, 2008 | 44.16 | 44.27 | 42.25 | 42.89 | 1,824,848 | -1.75(-3.91%) |
Apr 16, 2008 | 42.74 | 44.68 | 42.73 | 44.64 | 1,625,014 | +2.12(+4.99%) |
Apr 15, 2008 | 41.50 | 42.61 | 41.50 | 42.51 | 2,045,393 | +0.89(+2.14%) |
Apr 14, 2008 | 40.86 | 41.89 | 40.45 | 41.62 | 1,240,699 | +1.05(+2.59%) |
Apr 11, 2008 | 41.47 | 42.09 | 40.35 | 40.57 | 1,561,600 | -1.36(-3.24%) |
Apr 10, 2008 | 41.11 | 42.30 | 40.97 | 41.93 | 1,295,277 | +0.90(+2.20%) |
Apr 09, 2008 | 42.65 | 43.20 | 40.88 | 41.03 | 2,169,957 | -1.87(-4.37%) |
Apr 08, 2008 | 42.85 | 43.38 | 42.47 | 42.90 | 2,008,494 | -0.24(-0.56%) |
Apr 07, 2008 | 41.67 | 43.97 | 41.67 | 43.14 | 1,540,563 | +1.00(+2.37%) |
Apr 04, 2008 | 43.24 | 43.34 | 42.00 | 42.15 | 1,700,959 | -0.91(-2.11%) |
Apr 03, 2008 | 42.99 | 43.18 | 42.25 | 43.06 | 1,422,011 | -0.31(-0.73%) |
Apr 02, 2008 | 43.24 | 43.97 | 42.84 | 43.37 | 1,251,020 | +0.37(+0.87%) |
Apr 01, 2008 | 41.31 | 43.23 | 41.09 | 43.00 | 1,839,855 | +2.22(+5.45%) |
Mar 31, 2008 | 40.98 | 41.11 | 39.96 | 40.77 | 1,641,994 | +0.05(+0.13%) |
Mar 28, 2008 | 41.84 | 42.05 | 40.65 | 40.72 | 1,337,799 | -0.90(-2.17%) |
Mar 27, 2008 | 42.37 | 42.38 | 41.28 | 41.62 | 1,703,051 | -0.57(-1.35%) |
Mar 26, 2008 | 41.92 | 42.55 | 41.38 | 42.19 | 1,235,142 | +0.20(+0.48%) |
Mar 25, 2008 | 43.00 | 43.00 | 41.82 | 41.99 | 1,650,396 | -0.58(-1.37%) |
Mar 24, 2008 | 41.95 | 43.68 | 41.68 | 42.57 | 2,214,259 | +0.89(+2.14%) |
Mar 21, 2008 | 39.90 | 41.85 | 39.73 | 41.68 | 1,868,406 | +0.00(+0.00%) |
Mar 20, 2008 | 39.90 | 41.85 | 39.73 | 41.68 | 1,868,406 | +1.86(+4.67%) |
Mar 19, 2008 | 41.84 | 42.05 | 39.77 | 39.82 | 2,765,860 | -1.90(-4.56%) |
Mar 18, 2008 | 39.89 | 41.76 | 39.64 | 41.72 | 2,459,790 | +2.50(+6.37%) |
Mar 17, 2008 | 39.01 | 39.84 | 38.54 | 39.23 | 2,822,171 | -0.66(-1.66%) |
Mar 14, 2008 | 40.38 | 40.87 | 38.89 | 39.89 | 2,824,864 | -0.01(-0.02%) |
Mar 13, 2008 | 38.11 | 40.50 | 37.77 | 39.90 | 2,612,357 | +1.32(+3.42%) |
Mar 12, 2008 | 39.47 | 39.96 | 38.56 | 38.58 | 2,018,145 | -0.97(-2.45%) |
Mar 11, 2008 | 38.16 | 39.55 | 37.78 | 39.55 | 2,724,622 | +2.32(+6.22%) |
Mar 10, 2008 | 37.29 | 37.75 | 36.78 | 37.23 | 1,784,482 | +0.07(+0.20%) |
Mar 07, 2008 | 37.41 | 38.44 | 36.87 | 37.16 | 2,348,034 | -0.48(-1.26%) |
Mar 06, 2008 | 38.83 | 38.90 | 37.44 | 37.63 | 1,865,026 | -1.46(-3.73%) |
Mar 05, 2008 | 39.65 | 39.84 | 38.74 | 39.09 | 2,078,183 | -0.52(-1.32%) |
Mar 04, 2008 | 38.26 | 39.71 | 37.88 | 39.62 | 2,110,034 | +0.55(+1.41%) |
Mar 03, 2008 | 38.50 | 39.44 | 37.83 | 39.07 | 1,831,736 | +0.50(+1.30%) |
Feb 29, 2008 | 39.38 | 39.52 | 38.38 | 38.56 | 1,898,398 | -1.12(-2.82%) |
Feb 28, 2008 | 40.16 | 40.54 | 39.58 | 39.68 | 1,898,699 | -0.88(-2.16%) |
Feb 27, 2008 | 39.43 | 40.77 | 39.30 | 40.56 | 2,308,941 | +0.96(+2.43%) |
Feb 26, 2008 | 39.84 | 40.00 | 38.74 | 39.60 | 3,284,869 | -1.30(-3.18%) |
Feb 25, 2008 | 39.30 | 40.96 | 38.77 | 40.89 | 2,462,846 | +1.54(+3.91%) |
Feb 22, 2008 | 39.63 | 39.63 | 38.29 | 39.35 | 1,160,307 | -0.02(-0.05%) |
Feb 21, 2008 | 40.28 | 40.28 | 39.15 | 39.37 | 1,932,331 | -0.69(-1.72%) |
Feb 20, 2008 | 38.35 | 40.16 | 38.22 | 40.06 | 1,857,571 | +1.43(+3.71%) |
Feb 19, 2008 | 39.60 | 39.73 | 38.24 | 38.63 | 2,169,661 | -0.82(-2.09%) |
Feb 18, 2008 | 39.35 | 39.57 | 38.58 | 39.45 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.35 | 39.57 | 38.58 | 39.45 | 2,197,903 | -0.18(-0.46%) |
Feb 14, 2008 | 39.84 | 40.49 | 39.52 | 39.64 | 1,671,862 | -0.31(-0.79%) |
Feb 13, 2008 | 39.69 | 40.15 | 39.27 | 39.95 | 1,802,210 | +0.64(+1.64%) |
Feb 12, 2008 | 39.49 | 40.22 | 38.84 | 39.31 | 1,906,163 | -0.02(-0.05%) |
Feb 11, 2008 | 39.17 | 39.41 | 38.56 | 39.33 | 1,911,861 | +0.23(+0.58%) |
Feb 08, 2008 | 39.09 | 39.79 | 38.50 | 39.10 | 1,991,258 | -0.28(-0.71%) |
Feb 07, 2008 | 39.06 | 39.72 | 38.57 | 39.38 | 2,177,259 | +0.07(+0.17%) |
Feb 06, 2008 | 38.00 | 40.12 | 37.75 | 39.31 | 4,038,304 | +1.21(+3.18%) |
Feb 05, 2008 | 37.73 | 38.74 | 37.55 | 38.10 | 3,378,305 | -0.07(-0.18%) |
Feb 04, 2008 | 36.98 | 38.73 | 36.53 | 38.17 | 3,748,796 | +1.19(+3.22%) |
Feb 01, 2008 | 35.48 | 37.69 | 35.01 | 36.98 | 3,591,907 | +2.17(+6.23%) |
Jan 31, 2008 | 33.40 | 35.28 | 32.91 | 34.81 | 2,264,832 | +1.55(+4.67%) |
Jan 30, 2008 | 32.87 | 34.02 | 32.61 | 33.26 | 1,575,944 | +0.31(+0.96%) |
Jan 29, 2008 | 33.44 | 33.45 | 32.64 | 32.94 | 1,511,185 | -0.26(-0.79%) |
Jan 28, 2008 | 32.59 | 33.22 | 32.04 | 33.20 | 1,306,986 | +0.60(+1.83%) |
Jan 25, 2008 | 32.29 | 33.29 | 31.87 | 32.61 | 1,751,370 | +0.31(+0.97%) |
Jan 24, 2008 | 33.32 | 33.50 | 32.25 | 32.29 | 1,935,270 | -1.05(-3.15%) |
Jan 23, 2008 | 29.68 | 33.55 | 29.68 | 33.34 | 2,696,586 | +2.48(+8.05%) |
Jan 22, 2008 | 29.85 | 31.40 | 29.38 | 30.86 | 2,429,502 | -0.30(-0.97%) |
Jan 21, 2008 | 30.93 | 31.68 | 30.73 | 31.16 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.93 | 31.68 | 30.73 | 31.16 | 1,542,728 | +0.58(+1.90%) |
Jan 17, 2008 | 31.58 | 31.92 | 30.49 | 30.58 | 1,538,378 | -1.00(-3.16%) |
Jan 16, 2008 | 30.48 | 32.04 | 30.10 | 31.58 | 1,548,071 | +0.85(+2.77%) |
Jan 15, 2008 | 30.60 | 30.99 | 30.06 | 30.73 | 1,387,348 | -0.07(-0.22%) |
Jan 14, 2008 | 29.30 | 30.86 | 29.23 | 30.79 | 1,310,083 | +1.85(+6.38%) |
Jan 11, 2008 | 29.45 | 29.45 | 28.44 | 28.95 | 1,466,523 | -0.72(-2.41%) |
Jan 10, 2008 | 27.96 | 29.96 | 27.59 | 29.66 | 2,115,307 | +1.66(+5.93%) |
Jan 09, 2008 | 27.73 | 28.00 | 26.98 | 28.00 | 1,285,467 | +0.14(+0.50%) |
Jan 08, 2008 | 29.13 | 29.42 | 27.86 | 27.86 | 1,070,480 | -1.08(-3.72%) |
Jan 07, 2008 | 28.28 | 29.31 | 28.23 | 28.94 | 1,318,458 | +0.75(+2.66%) |
Jan 04, 2008 | 28.91 | 28.91 | 27.72 | 28.19 | 1,823,611 | -0.95(-3.26%) |
Jan 03, 2008 | 30.76 | 30.89 | 29.09 | 29.14 | 1,549,283 | -1.59(-5.18%) |
Jan 02, 2008 | 31.60 | 31.72 | 30.57 | 30.73 | 1,037,636 | -0.74(-2.34%) |
Jan 01, 2008 | 31.64 | 31.68 | 31.29 | 31.47 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 31.64 | 31.68 | 31.29 | 31.47 | 812,963 | -0.33(-1.05%) |
Dec 28, 2007 | 31.92 | 32.12 | 31.68 | 31.80 | 805,191 | +0.19(+0.61%) |
Dec 27, 2007 | 32.06 | 32.21 | 31.47 | 31.61 | 778,600 | -0.51(-1.58%) |
Dec 26, 2007 | 32.33 | 32.45 | 31.78 | 32.12 | 609,943 | -0.31(-0.95%) |
Dec 24, 2007 | 31.46 | 32.53 | 31.40 | 32.43 | 739,610 | +1.10(+3.53%) |
Dec 21, 2007 | 30.63 | 31.42 | 30.61 | 31.32 | 1,501,001 | +0.97(+3.20%) |
Dec 20, 2007 | 30.26 | 30.44 | 29.52 | 30.35 | 1,310,415 | -0.18(-0.59%) |
Dec 19, 2007 | 31.42 | 31.42 | 30.45 | 30.53 | 947,854 | -0.70(-2.23%) |
Dec 18, 2007 | 30.95 | 31.33 | 30.59 | 31.23 | 863,753 | +0.44(+1.41%) |
Dec 17, 2007 | 30.90 | 31.66 | 30.67 | 30.79 | 1,249,316 | -0.29(-0.95%) |
Dec 14, 2007 | 31.98 | 32.76 | 30.96 | 31.09 | 1,900,355 | -0.90(-2.82%) |
Dec 13, 2007 | 31.86 | 32.10 | 31.41 | 31.99 | 1,259,175 | -0.06(-0.19%) |
Dec 12, 2007 | 32.59 | 33.21 | 31.68 | 32.05 | 2,422,071 | +0.11(+0.34%) |
Dec 11, 2007 | 32.53 | 33.11 | 31.85 | 31.94 | 2,533,766 | -0.72(-2.21%) |
Dec 10, 2007 | 32.10 | 32.87 | 32.10 | 32.67 | 1,292,189 | +0.33(+1.04%) |
Dec 07, 2007 | 31.83 | 32.57 | 31.66 | 32.33 | 2,169,714 | +0.72(+2.29%) |
Dec 06, 2007 | 29.62 | 31.64 | 29.62 | 31.61 | 2,596,711 | +2.24(+7.61%) |
Dec 05, 2007 | 28.74 | 29.45 | 28.72 | 29.37 | 1,185,827 | +0.90(+3.15%) |
Dec 04, 2007 | 28.97 | 28.97 | 28.35 | 28.48 | 1,607,095 | -0.45(-1.55%) |
Dec 03, 2007 | 28.78 | 29.20 | 28.48 | 28.93 | 1,705,242 | -0.10(-0.35%) |
Nov 30, 2007 | 28.12 | 29.08 | 28.12 | 29.03 | 2,442,911 | +1.20(+4.31%) |
Nov 29, 2007 | 28.22 | 28.24 | 27.69 | 27.83 | 1,353,266 | -0.59(-2.07%) |
Nov 28, 2007 | 27.08 | 28.46 | 26.98 | 28.42 | 2,314,270 | +1.48(+5.49%) |
Nov 27, 2007 | 26.15 | 26.99 | 26.11 | 26.94 | 2,746,150 | +0.83(+3.20%) |
Nov 26, 2007 | 26.58 | 27.05 | 26.07 | 26.10 | 1,006,713 | -0.61(-2.27%) |
Nov 23, 2007 | 26.56 | 26.78 | 26.40 | 26.71 | 629,961 | +0.31(+1.19%) |
Nov 21, 2007 | 26.75 | 26.90 | 26.17 | 26.39 | 2,168,090 | -0.63(-2.33%) |
Nov 20, 2007 | 27.53 | 27.85 | 26.73 | 27.02 | 2,763,045 | -0.50(-1.82%) |
Nov 19, 2007 | 29.02 | 29.15 | 27.52 | 27.53 | 2,683,836 | -1.62(-5.56%) |
Nov 16, 2007 | 30.46 | 30.46 | 28.84 | 29.15 | 2,692,386 | -1.37(-4.50%) |
Nov 15, 2007 | 31.13 | 31.32 | 30.38 | 30.52 | 1,585,145 | -0.84(-2.69%) |
Nov 14, 2007 | 31.97 | 32.37 | 31.33 | 31.36 | 1,215,239 | -0.48(-1.51%) |
Nov 13, 2007 | 31.29 | 31.86 | 31.23 | 31.84 | 1,441,127 | +0.68(+2.19%) |
Nov 12, 2007 | 30.68 | 31.40 | 30.64 | 31.16 | 2,762,896 | +0.56(+1.84%) |
Nov 09, 2007 | 30.88 | 31.03 | 30.48 | 30.60 | 2,384,053 | -0.62(-1.97%) |
Nov 08, 2007 | 31.03 | 31.40 | 30.63 | 31.21 | 2,887,335 | +0.19(+0.60%) |
Nov 07, 2007 | 31.40 | 31.42 | 30.89 | 31.03 | 1,475,486 | -0.69(-2.17%) |
Nov 06, 2007 | 32.01 | 32.01 | 31.17 | 31.72 | 1,568,106 | -0.02(-0.06%) |
Nov 05, 2007 | 31.70 | 31.94 | 31.40 | 31.74 | 1,077,474 | -0.37(-1.15%) |
Nov 02, 2007 | 31.79 | 32.10 | 31.50 | 32.10 | 1,431,268 | +0.35(+1.12%) |
Nov 01, 2007 | 31.80 | 31.86 | 31.39 | 31.75 | 1,519,256 | -0.28(-0.88%) |
Oct 31, 2007 | 31.52 | 32.32 | 31.49 | 32.03 | 1,980,113 | +0.56(+1.79%) |
Oct 30, 2007 | 31.50 | 31.74 | 31.30 | 31.47 | 1,208,981 | -0.11(-0.34%) |
Oct 29, 2007 | 31.77 | 31.89 | 31.42 | 31.58 | 861,808 | -0.15(-0.46%) |
Oct 26, 2007 | 31.50 | 31.85 | 31.13 | 31.72 | 1,216,301 | +0.51(+1.63%) |
Oct 25, 2007 | 31.37 | 31.57 | 30.79 | 31.21 | 1,938,583 | -0.22(-0.70%) |
Oct 24, 2007 | 26.78 | 31.69 | 30.58 | 31.44 | 2,183,577 | -0.27(-0.87%) |
Oct 23, 2007 | 31.57 | 31.82 | 31.30 | 31.71 | 1,729,891 | +0.31(+0.98%) |
Oct 22, 2007 | 31.01 | 31.47 | 30.86 | 31.40 | 1,354,932 | +0.13(+0.43%) |
Oct 19, 2007 | 31.56 | 31.82 | 31.10 | 31.27 | 1,740,049 | -0.29(-0.91%) |
Oct 18, 2007 | 31.42 | 31.76 | 31.24 | 31.56 | 1,248,270 | +0.04(+0.13%) |
Oct 17, 2007 | 31.70 | 31.71 | 31.11 | 31.52 | 1,962,485 | +0.17(+0.53%) |
Oct 16, 2007 | 31.80 | 31.86 | 31.11 | 31.35 | 2,137,566 | -0.56(-1.74%) |
Oct 15, 2007 | 32.03 | 32.20 | 31.68 | 31.90 | 1,586,032 | -0.12(-0.38%) |
Oct 12, 2007 | 31.43 | 32.08 | 31.27 | 32.02 | 1,440,679 | +0.57(+1.81%) |
Oct 11, 2007 | 31.74 | 32.00 | 31.31 | 31.46 | 1,624,275 | -0.09(-0.30%) |
Oct 10, 2007 | 31.70 | 31.75 | 30.86 | 31.55 | 1,849,101 | -0.11(-0.34%) |
Oct 09, 2007 | 30.79 | 32.00 | 30.63 | 31.66 | 2,666,243 | +0.92(+2.98%) |
Oct 08, 2007 | 31.44 | 32.36 | 30.29 | 30.74 | 3,883,292 | -2.23(-6.76%) |
Oct 05, 2007 | 31.87 | 33.03 | 31.87 | 32.97 | 965,017 | +1.23(+3.88%) |
Oct 04, 2007 | 32.20 | 32.41 | 31.65 | 31.74 | 940,086 | -0.50(-1.54%) |
Oct 03, 2007 | 32.79 | 32.79 | 32.00 | 32.23 | 1,377,041 | -0.62(-1.88%) |
Oct 02, 2007 | 33.08 | 33.42 | 32.65 | 32.85 | 746,930 | -0.29(-0.87%) |
Oct 01, 2007 | 32.68 | 33.36 | 32.68 | 33.14 | 705,849 | +0.33(+1.02%) |
Sep 28, 2007 | 32.82 | 33.19 | 32.74 | 32.80 | 814,004 | -0.08(-0.24%) |
Sep 27, 2007 | 33.10 | 33.19 | 32.73 | 32.88 | 658,494 | -0.01(-0.04%) |
Sep 26, 2007 | 32.35 | 33.21 | 32.35 | 32.89 | 933,812 | +0.54(+1.68%) |
Sep 25, 2007 | 32.55 | 32.73 | 32.26 | 32.35 | 1,059,147 | -0.42(-1.29%) |
Sep 24, 2007 | 33.28 | 33.45 | 32.69 | 32.77 | 1,172,830 | -0.60(-1.81%) |
Sep 21, 2007 | 33.60 | 33.78 | 33.31 | 33.38 | 1,342,084 | +0.01(+0.04%) |
Sep 20, 2007 | 34.40 | 34.26 | 33.36 | 33.36 | 1,307,277 | -1.04(-3.02%) |
Sep 19, 2007 | 35.10 | 35.23 | 34.37 | 34.40 | 1,084,393 | -0.58(-1.66%) |
Sep 18, 2007 | 33.75 | 35.10 | 33.69 | 34.98 | 1,505,065 | +1.35(+4.00%) |
Sep 17, 2007 | 33.68 | 33.86 | 33.60 | 33.64 | 1,041,520 | -0.11(-0.32%) |
Sep 14, 2007 | 33.48 | 34.07 | 33.48 | 33.74 | 985,649 | +0.05(+0.14%) |
Sep 13, 2007 | 33.69 | 34.09 | 33.60 | 33.70 | 1,220,932 | +0.01(+0.02%) |
Sep 12, 2007 | 34.09 | 34.09 | 33.56 | 33.69 | 952,784 | -0.47(-1.37%) |
Sep 11, 2007 | 34.07 | 34.62 | 33.98 | 34.16 | 1,090,369 | +0.09(+0.26%) |
Sep 10, 2007 | 35.02 | 35.27 | 34.01 | 34.07 | 1,482,345 | -0.93(-2.66%) |
Sep 07, 2007 | 35.45 | 35.45 | 34.70 | 35.00 | 1,057,803 | -0.73(-2.04%) |
Sep 06, 2007 | 35.62 | 35.91 | 35.37 | 35.73 | 842,238 | +0.11(+0.32%) |
Sep 05, 2007 | 36.40 | 36.40 | 35.54 | 35.62 | 1,287,708 | -1.04(-2.85%) |
Sep 04, 2007 | 36.75 | 36.76 | 36.30 | 36.66 | 716,306 | +0.01(+0.04%) |
Aug 31, 2007 | 36.48 | 36.91 | 36.44 | 36.65 | 1,158,788 | +0.46(+1.26%) |
Aug 30, 2007 | 36.19 | 36.48 | 35.84 | 36.19 | 1,015,228 | +0.01(+0.02%) |
Aug 29, 2007 | 35.58 | 36.19 | 35.46 | 36.19 | 985,500 | +0.82(+2.33%) |
Aug 28, 2007 | 36.11 | 36.32 | 35.36 | 35.36 | 1,112,777 | -0.77(-2.13%) |
Aug 27, 2007 | 36.34 | 36.41 | 35.97 | 36.13 | 869,128 | -0.19(-0.52%) |
Aug 24, 2007 | 35.90 | 36.32 | 35.85 | 36.32 | 616,516 | +0.46(+1.27%) |
Aug 23, 2007 | 36.55 | 36.79 | 35.68 | 35.87 | 807,133 | -0.68(-1.87%) |
Aug 22, 2007 | 35.89 | 36.58 | 35.89 | 36.55 | 840,147 | +0.81(+2.27%) |
Aug 21, 2007 | 35.79 | 35.98 | 35.28 | 35.74 | 828,346 | -0.05(-0.13%) |
Aug 20, 2007 | 35.89 | 36.44 | 35.61 | 35.79 | 1,120,993 | +0.03(+0.09%) |
Aug 17, 2007 | 35.81 | 36.87 | 35.40 | 35.75 | 1,901,834 | +0.37(+1.06%) |
Aug 16, 2007 | 34.67 | 35.48 | 34.31 | 35.38 | 2,333,859 | +0.57(+1.63%) |
Aug 15, 2007 | 35.30 | 36.01 | 34.81 | 34.81 | 1,533,149 | -0.46(-1.29%) |
Aug 14, 2007 | 36.82 | 36.98 | 35.24 | 35.26 | 2,061,229 | -1.75(-4.74%) |
Aug 13, 2007 | 36.10 | 37.27 | 36.28 | 37.02 | 1,597,833 | +0.92(+2.54%) |
Aug 10, 2007 | 35.85 | 36.35 | 35.48 | 36.10 | 2,285,308 | -0.03(-0.07%) |
Aug 09, 2007 | 37.43 | 37.12 | 36.13 | 36.13 | 2,618,290 | -1.31(-3.49%) |
Aug 08, 2007 | 38.15 | 38.62 | 36.98 | 37.43 | 2,527,050 | -0.60(-1.57%) |
Aug 07, 2007 | 37.27 | 38.36 | 37.22 | 38.03 | 2,266,735 | +0.70(+1.86%) |
Aug 06, 2007 | 36.54 | 37.39 | 36.19 | 37.33 | 1,810,640 | +0.71(+1.94%) |
Aug 03, 2007 | 37.02 | 37.34 | 36.60 | 36.62 | 2,116,353 | -0.72(-1.92%) |
Aug 02, 2007 | 37.11 | 37.54 | 36.78 | 37.34 | 2,488,896 | +0.33(+0.89%) |
Aug 01, 2007 | 36.44 | 37.21 | 36.32 | 37.01 | 1,856,421 | +0.62(+1.69%) |
Jul 31, 2007 | 36.55 | 37.23 | 36.34 | 36.40 | 2,045,275 | +0.05(+0.15%) |
Jul 30, 2007 | 35.69 | 36.54 | 35.51 | 36.34 | 1,599,061 | +0.68(+1.90%) |
Jul 27, 2007 | 35.69 | 36.28 | 35.16 | 35.67 | 2,696,867 | +0.08(+0.23%) |
Jul 26, 2007 | 35.85 | 35.94 | 35.11 | 35.59 | 2,756,771 | +0.42(+1.20%) |
Jul 25, 2007 | 35.12 | 35.51 | 34.85 | 35.16 | 1,309,223 | +0.03(+0.10%) |
Jul 24, 2007 | 35.75 | 35.87 | 35.06 | 35.13 | 937,834 | -0.72(-2.02%) |
Jul 23, 2007 | 36.27 | 36.42 | 35.77 | 35.85 | 824,312 | -0.31(-0.85%) |
Jul 20, 2007 | 36.79 | 36.94 | 36.02 | 36.16 | 1,178,208 | -0.48(-1.32%) |
Jul 19, 2007 | 37.12 | 37.27 | 36.62 | 36.64 | 747,964 | -0.33(-0.89%) |
Jul 18, 2007 | 36.90 | 37.17 | 36.64 | 36.97 | 703,160 | +0.07(+0.20%) |
Jul 17, 2007 | 36.94 | 37.11 | 36.76 | 36.90 | 999,243 | -0.11(-0.31%) |
Jul 16, 2007 | 37.15 | 37.29 | 36.88 | 37.01 | 847,766 | -0.22(-0.59%) |
Jul 13, 2007 | 37.22 | 37.28 | 37.00 | 37.23 | 554,969 | +0.02(+0.05%) |
Jul 12, 2007 | 36.80 | 37.21 | 36.72 | 37.21 | 1,120,844 | +0.49(+1.33%) |
Jul 11, 2007 | 36.20 | 36.74 | 36.18 | 36.72 | 1,002,530 | +0.50(+1.37%) |
Jul 10, 2007 | 36.46 | 36.54 | 36.17 | 36.23 | 1,202,558 | -0.27(-0.75%) |
Jul 09, 2007 | 36.07 | 36.53 | 36.01 | 36.50 | 1,313,253 | +0.17(+0.48%) |
Jul 06, 2007 | 36.36 | 36.48 | 36.06 | 36.33 | 883,768 | -0.05(-0.15%) |
Jul 05, 2007 | 36.41 | 36.59 | 36.21 | 36.38 | 801,605 | -0.05(-0.15%) |
Jul 03, 2007 | 36.15 | 36.57 | 36.15 | 36.44 | 285,925 | +0.29(+0.80%) |
Jul 02, 2007 | 36.28 | 36.54 | 35.81 | 36.15 | 995,807 | +0.13(+0.37%) |
Jun 29, 2007 | 36.42 | 36.58 | 35.95 | 36.01 | 907,819 | -0.50(-1.37%) |
Jun 28, 2007 | 36.27 | 36.86 | 36.15 | 36.52 | 1,145,492 | +0.17(+0.48%) |
Jun 27, 2007 | 36.39 | 36.45 | 36.10 | 36.34 | 1,361,355 | -0.18(-0.49%) |
Jun 26, 2007 | 37.12 | 37.36 | 36.40 | 36.52 | 1,625,022 | -0.59(-1.59%) |
Jun 25, 2007 | 36.35 | 37.41 | 36.32 | 37.11 | 2,182,083 | +0.84(+2.33%) |
Jun 22, 2007 | 35.80 | 36.48 | 35.79 | 36.27 | 2,043,751 | +1.19(+3.40%) |
Jun 21, 2007 | 34.79 | 35.12 | 34.69 | 35.08 | 526,586 | +0.29(+0.83%) |
Jun 20, 2007 | 34.77 | 35.24 | 34.76 | 34.79 | 978,777 | +0.04(+0.12%) |
Jun 19, 2007 | 34.96 | 35.07 | 34.70 | 34.75 | 945,016 | -0.16(-0.46%) |
Jun 18, 2007 | 35.18 | 35.36 | 34.86 | 34.91 | 864,796 | -0.10(-0.29%) |
Jun 15, 2007 | 35.18 | 35.61 | 34.91 | 35.01 | 1,575,127 | +0.31(+0.89%) |
Jun 14, 2007 | 34.95 | 35.38 | 34.59 | 34.70 | 1,451,136 | -0.23(-0.65%) |
Jun 13, 2007 | 34.82 | 35.00 | 34.65 | 34.93 | 1,166,108 | +0.21(+0.62%) |
Jun 12, 2007 | 34.86 | 35.08 | 34.71 | 34.72 | 1,427,384 | -0.19(-0.56%) |
Jun 11, 2007 | 34.96 | 35.18 | 34.74 | 34.91 | 598,590 | -0.13(-0.38%) |
Jun 08, 2007 | 34.81 | 35.16 | 34.68 | 35.04 | 861,957 | +0.19(+0.54%) |
Jun 07, 2007 | 35.28 | 35.28 | 34.73 | 34.86 | 1,044,657 | -0.42(-1.20%) |
Jun 06, 2007 | 35.81 | 35.83 | 35.13 | 35.28 | 1,100,079 | -0.60(-1.68%) |
Jun 05, 2007 | 35.98 | 36.31 | 35.82 | 35.88 | 740,507 | -0.17(-0.46%) |
Jun 04, 2007 | 36.19 | 36.25 | 36.00 | 36.05 | 922,907 | -0.15(-0.41%) |
Jun 01, 2007 | 36.18 | 36.48 | 35.96 | 36.19 | 985,500 | +0.10(+0.28%) |
May 31, 2007 | 36.08 | 36.32 | 35.80 | 36.09 | 1,238,112 | +0.10(+0.28%) |
May 30, 2007 | 35.68 | 36.25 | 35.55 | 35.99 | 1,129,060 | +0.26(+0.73%) |
May 29, 2007 | 35.63 | 35.91 | 35.38 | 35.73 | 1,080,744 | +0.28(+0.79%) |
May 25, 2007 | 35.63 | 35.81 | 35.40 | 35.45 | 775,313 | -0.02(-0.06%) |
May 24, 2007 | 36.19 | 36.32 | 35.40 | 35.47 | 1,074,086 | -0.72(-1.98%) |
May 23, 2007 | 36.45 | 36.62 | 36.13 | 36.19 | 1,065,660 | -0.16(-0.44%) |
May 22, 2007 | 36.28 | 36.51 | 36.11 | 36.35 | 642,808 | +0.03(+0.09%) |
May 21, 2007 | 35.99 | 36.44 | 35.76 | 36.32 | 813,556 | +0.22(+0.61%) |
May 18, 2007 | 36.01 | 36.23 | 35.89 | 36.09 | 1,017,618 | +0.30(+0.84%) |
May 17, 2007 | 35.68 | 35.93 | 35.55 | 35.79 | 810,270 | -0.11(-0.30%) |
May 16, 2007 | 35.27 | 35.93 | 35.08 | 35.90 | 918,425 | +0.74(+2.09%) |
May 15, 2007 | 35.44 | 35.75 | 35.14 | 35.16 | 937,995 | -0.15(-0.42%) |
May 14, 2007 | 35.77 | 35.80 | 35.24 | 35.31 | 655,506 | -0.46(-1.29%) |
May 11, 2007 | 35.45 | 35.79 | 35.34 | 35.77 | 546,155 | +0.39(+1.10%) |
May 10, 2007 | 35.76 | 35.89 | 35.28 | 35.38 | 688,968 | -0.47(-1.31%) |
May 09, 2007 | 35.83 | 35.98 | 35.63 | 35.85 | 666,411 | +0.05(+0.13%) |
May 08, 2007 | 34.96 | 35.95 | 34.96 | 35.81 | 1,210,341 | +0.85(+2.43%) |
May 07, 2007 | 35.14 | 35.24 | 34.82 | 34.96 | 589,029 | -0.10(-0.29%) |
May 04, 2007 | 35.01 | 35.23 | 34.87 | 35.06 | 602,474 | -0.27(-0.76%) |
May 03, 2007 | 35.28 | 35.69 | 35.22 | 35.32 | 911,255 | +0.09(+0.25%) |
May 02, 2007 | 35.02 | 35.40 | 34.99 | 35.24 | 789,206 | +0.22(+0.63%) |