Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 43.98 | 43.99 | 42.97 | 43.22 | 1,316,607 | -0.76(-1.72%) |
Apr 29, 2008 | 44.01 | 44.23 | 43.68 | 43.98 | 893,893 | +0.00(+0.00%) |
Apr 28, 2008 | 43.51 | 44.19 | 43.20 | 43.98 | 1,531,110 | +0.40(+0.92%) |
Apr 25, 2008 | 41.82 | 43.61 | 41.57 | 43.58 | 1,624,499 | +1.99(+4.78%) |
Apr 24, 2008 | 39.93 | 41.83 | 39.69 | 41.59 | 1,747,162 | +1.77(+4.45%) |
Apr 23, 2008 | 39.30 | 40.34 | 38.74 | 39.82 | 690,541 | +1.11(+2.86%) |
Apr 22, 2008 | 40.80 | 40.80 | 38.18 | 38.71 | 1,335,882 | -1.57(-3.91%) |
Apr 21, 2008 | 39.87 | 40.37 | 39.64 | 40.28 | 638,122 | +0.20(+0.49%) |
Apr 18, 2008 | 39.67 | 40.19 | 39.54 | 40.09 | 748,627 | +0.85(+2.15%) |
Apr 17, 2008 | 39.28 | 39.79 | 38.88 | 39.24 | 743,719 | -0.58(-1.45%) |
Apr 16, 2008 | 37.97 | 39.85 | 37.97 | 39.82 | 973,442 | +2.12(+5.63%) |
Apr 15, 2008 | 37.30 | 37.80 | 37.24 | 37.70 | 558,149 | +0.48(+1.29%) |
Apr 14, 2008 | 36.70 | 37.52 | 36.66 | 37.21 | 721,999 | +0.36(+0.99%) |
Apr 11, 2008 | 37.54 | 37.54 | 36.66 | 36.85 | 581,003 | -1.03(-2.71%) |
Apr 10, 2008 | 37.20 | 38.06 | 37.20 | 37.88 | 469,466 | +0.52(+1.40%) |
Apr 09, 2008 | 38.15 | 38.50 | 37.11 | 37.35 | 511,871 | -0.86(-2.25%) |
Apr 08, 2008 | 38.09 | 38.58 | 37.83 | 38.21 | 756,759 | -0.46(-1.19%) |
Apr 07, 2008 | 39.39 | 39.60 | 38.51 | 38.67 | 724,023 | -0.74(-1.87%) |
Apr 04, 2008 | 39.95 | 39.97 | 39.13 | 39.41 | 735,557 | -0.40(-1.01%) |
Apr 03, 2008 | 39.41 | 39.93 | 38.93 | 39.81 | 721,098 | +0.24(+0.61%) |
Apr 02, 2008 | 39.82 | 40.31 | 39.35 | 39.57 | 994,963 | -0.01(-0.04%) |
Apr 01, 2008 | 37.14 | 39.63 | 36.69 | 39.58 | 1,828,092 | +2.53(+6.82%) |
Mar 31, 2008 | 35.82 | 37.14 | 35.82 | 37.05 | 1,015,371 | +1.36(+3.80%) |
Mar 28, 2008 | 35.49 | 36.03 | 35.35 | 35.70 | 519,089 | +0.45(+1.28%) |
Mar 27, 2008 | 36.17 | 36.19 | 35.25 | 35.25 | 490,874 | -0.82(-2.26%) |
Mar 26, 2008 | 36.89 | 36.91 | 35.71 | 36.06 | 498,696 | -0.94(-2.54%) |
Mar 25, 2008 | 36.49 | 37.14 | 36.07 | 37.00 | 439,962 | +0.63(+1.74%) |
Mar 24, 2008 | 35.92 | 36.58 | 35.91 | 36.37 | 566,049 | +0.46(+1.28%) |
Mar 21, 2008 | 35.39 | 36.01 | 35.19 | 35.91 | 618,444 | +0.00(+0.00%) |
Mar 20, 2008 | 35.39 | 36.01 | 35.19 | 35.91 | 618,444 | +0.63(+1.80%) |
Mar 19, 2008 | 35.66 | 36.16 | 35.09 | 35.28 | 732,880 | -0.17(-0.47%) |
Mar 18, 2008 | 34.83 | 35.46 | 34.34 | 35.44 | 810,073 | +1.45(+4.27%) |
Mar 17, 2008 | 33.95 | 34.42 | 33.67 | 33.99 | 1,234,666 | -0.52(-1.52%) |
Mar 14, 2008 | 35.27 | 35.34 | 34.26 | 34.52 | 992,288 | -0.62(-1.76%) |
Mar 13, 2008 | 34.30 | 35.33 | 33.95 | 35.14 | 895,423 | +0.26(+0.75%) |
Mar 12, 2008 | 35.34 | 35.56 | 34.84 | 34.88 | 696,309 | -0.18(-0.52%) |
Mar 11, 2008 | 35.28 | 35.41 | 34.18 | 35.06 | 749,819 | +0.63(+1.82%) |
Mar 10, 2008 | 35.34 | 35.49 | 34.41 | 34.43 | 920,681 | -0.84(-2.38%) |
Mar 07, 2008 | 34.75 | 35.55 | 34.61 | 35.27 | 710,389 | +0.23(+0.64%) |
Mar 06, 2008 | 35.92 | 35.92 | 34.84 | 35.04 | 713,051 | -0.99(-2.75%) |
Mar 05, 2008 | 36.09 | 36.32 | 35.71 | 36.03 | 1,136,191 | +0.06(+0.16%) |
Mar 04, 2008 | 36.17 | 36.17 | 35.31 | 35.98 | 1,074,593 | -0.35(-0.96%) |
Mar 03, 2008 | 36.51 | 36.64 | 36.07 | 36.33 | 1,037,882 | -0.05(-0.14%) |
Feb 29, 2008 | 37.54 | 37.59 | 36.25 | 36.38 | 852,952 | -1.51(-3.98%) |
Feb 28, 2008 | 37.88 | 38.09 | 37.42 | 37.89 | 881,155 | -0.19(-0.50%) |
Feb 27, 2008 | 38.47 | 38.61 | 37.83 | 38.07 | 592,494 | -0.55(-1.43%) |
Feb 26, 2008 | 37.83 | 38.65 | 37.63 | 38.63 | 664,746 | +0.65(+1.71%) |
Feb 25, 2008 | 37.16 | 38.01 | 36.86 | 37.98 | 753,774 | +0.85(+2.30%) |
Feb 22, 2008 | 37.31 | 37.31 | 36.52 | 37.13 | 644,710 | -0.01(-0.02%) |
Feb 21, 2008 | 37.13 | 37.71 | 36.91 | 37.13 | 933,942 | +0.06(+0.16%) |
Feb 20, 2008 | 36.11 | 37.11 | 35.97 | 37.08 | 916,153 | +0.73(+2.00%) |
Feb 19, 2008 | 36.99 | 37.54 | 36.26 | 36.35 | 720,424 | -0.47(-1.27%) |
Feb 18, 2008 | 36.81 | 36.87 | 36.32 | 36.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.81 | 36.87 | 36.32 | 36.81 | 804,746 | +0.07(+0.18%) |
Feb 14, 2008 | 37.64 | 37.75 | 36.63 | 36.75 | 985,152 | -0.96(-2.55%) |
Feb 13, 2008 | 36.84 | 37.80 | 36.84 | 37.71 | 671,278 | +1.25(+3.44%) |
Feb 12, 2008 | 36.81 | 36.95 | 36.25 | 36.46 | 795,403 | +0.02(+0.06%) |
Feb 11, 2008 | 35.79 | 36.52 | 35.33 | 36.44 | 803,993 | +0.74(+2.08%) |
Feb 08, 2008 | 35.71 | 36.46 | 35.50 | 35.69 | 804,075 | -0.35(-0.97%) |
Feb 07, 2008 | 36.07 | 36.58 | 35.73 | 36.04 | 935,380 | -0.26(-0.70%) |
Feb 06, 2008 | 36.51 | 37.34 | 36.19 | 36.30 | 927,536 | +0.14(+0.38%) |
Feb 05, 2008 | 36.62 | 36.90 | 36.07 | 36.16 | 950,200 | -1.17(-3.12%) |
Feb 04, 2008 | 37.02 | 37.56 | 36.41 | 37.32 | 1,268,295 | -0.01(-0.02%) |
Feb 01, 2008 | 36.06 | 37.51 | 35.96 | 37.33 | 1,480,858 | +1.54(+4.30%) |
Jan 31, 2008 | 33.86 | 36.14 | 33.52 | 35.79 | 3,051,540 | +3.85(+12.04%) |
Jan 30, 2008 | 31.52 | 32.78 | 31.36 | 31.95 | 740,361 | +0.45(+1.43%) |
Jan 29, 2008 | 30.98 | 31.68 | 30.85 | 31.49 | 647,317 | +0.73(+2.37%) |
Jan 28, 2008 | 30.31 | 30.78 | 29.77 | 30.77 | 883,423 | +0.32(+1.05%) |
Jan 25, 2008 | 30.76 | 31.04 | 30.38 | 30.45 | 529,985 | -0.15(-0.48%) |
Jan 24, 2008 | 30.36 | 30.85 | 30.06 | 30.59 | 786,927 | +0.44(+1.47%) |
Jan 23, 2008 | 27.97 | 30.31 | 27.97 | 30.15 | 1,501,736 | +1.11(+3.84%) |
Jan 22, 2008 | 27.64 | 29.33 | 27.60 | 29.03 | 736,999 | +0.04(+0.15%) |
Jan 21, 2008 | 29.42 | 29.57 | 28.71 | 28.99 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.42 | 29.57 | 28.71 | 28.99 | 771,789 | -0.17(-0.60%) |
Jan 17, 2008 | 30.40 | 30.59 | 29.10 | 29.16 | 759,023 | -1.20(-3.94%) |
Jan 16, 2008 | 30.42 | 31.00 | 30.29 | 30.36 | 774,805 | -0.25(-0.83%) |
Jan 15, 2008 | 30.74 | 30.94 | 30.52 | 30.61 | 636,909 | -0.55(-1.78%) |
Jan 14, 2008 | 31.02 | 31.30 | 30.83 | 31.17 | 634,714 | +0.45(+1.47%) |
Jan 11, 2008 | 31.11 | 31.37 | 30.66 | 30.71 | 715,796 | -0.74(-2.34%) |
Jan 10, 2008 | 31.59 | 31.75 | 31.25 | 31.45 | 765,610 | -0.44(-1.37%) |
Jan 09, 2008 | 31.70 | 31.98 | 31.21 | 31.89 | 794,566 | +0.07(+0.21%) |
Jan 08, 2008 | 32.88 | 32.89 | 31.82 | 31.82 | 502,264 | -0.83(-2.54%) |
Jan 07, 2008 | 33.02 | 33.21 | 32.34 | 32.65 | 636,284 | -0.11(-0.33%) |
Jan 04, 2008 | 33.52 | 33.52 | 32.76 | 32.76 | 667,353 | -0.98(-2.92%) |
Jan 03, 2008 | 34.24 | 34.48 | 33.67 | 33.75 | 386,167 | -0.46(-1.34%) |
Jan 02, 2008 | 35.04 | 35.17 | 34.21 | 34.21 | 561,274 | -0.95(-2.69%) |
Jan 01, 2008 | 34.89 | 35.25 | 34.89 | 35.15 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.89 | 35.25 | 34.89 | 35.15 | 342,927 | +0.08(+0.23%) |
Dec 28, 2007 | 35.33 | 35.38 | 34.92 | 35.07 | 272,952 | +0.09(+0.25%) |
Dec 27, 2007 | 34.98 | 35.24 | 34.91 | 34.98 | 385,755 | -0.04(-0.13%) |
Dec 26, 2007 | 35.29 | 35.39 | 34.82 | 35.03 | 269,658 | -0.37(-1.05%) |
Dec 24, 2007 | 34.90 | 35.52 | 34.88 | 35.40 | 166,598 | +0.82(+2.36%) |
Dec 21, 2007 | 33.87 | 34.80 | 33.87 | 34.58 | 729,382 | +0.81(+2.39%) |
Dec 20, 2007 | 33.84 | 34.12 | 32.91 | 33.78 | 595,479 | -0.15(-0.43%) |
Dec 19, 2007 | 34.07 | 34.07 | 33.64 | 33.92 | 382,359 | +0.18(+0.54%) |
Dec 18, 2007 | 32.79 | 33.78 | 32.60 | 33.74 | 766,297 | +1.25(+3.84%) |
Dec 17, 2007 | 33.75 | 33.75 | 32.49 | 32.49 | 1,107,384 | -1.37(-4.05%) |
Dec 14, 2007 | 34.30 | 34.64 | 33.83 | 33.86 | 558,573 | -1.30(-3.71%) |
Dec 13, 2007 | 34.34 | 35.17 | 34.28 | 35.17 | 453,959 | +0.67(+1.94%) |
Dec 12, 2007 | 35.22 | 35.35 | 34.10 | 34.50 | 457,529 | -0.01(-0.04%) |
Dec 11, 2007 | 35.70 | 35.78 | 34.50 | 34.51 | 521,202 | -1.16(-3.25%) |
Dec 10, 2007 | 35.49 | 35.84 | 35.31 | 35.67 | 297,086 | +0.08(+0.23%) |
Dec 07, 2007 | 36.02 | 36.02 | 35.52 | 35.59 | 359,956 | -0.07(-0.20%) |
Dec 06, 2007 | 34.88 | 35.66 | 34.48 | 35.66 | 408,646 | +0.77(+2.19%) |
Dec 05, 2007 | 34.61 | 35.02 | 34.60 | 34.90 | 331,905 | +0.17(+0.48%) |
Dec 04, 2007 | 34.93 | 35.06 | 34.58 | 34.73 | 377,727 | -0.34(-0.98%) |
Dec 03, 2007 | 35.08 | 35.66 | 34.99 | 35.07 | 433,099 | -0.55(-1.53%) |
Nov 30, 2007 | 35.82 | 36.21 | 35.49 | 35.62 | 622,406 | -0.09(-0.25%) |
Nov 29, 2007 | 34.88 | 35.71 | 34.82 | 35.71 | 840,212 | +0.65(+1.85%) |
Nov 28, 2007 | 34.66 | 35.15 | 34.55 | 35.06 | 551,175 | +0.39(+1.14%) |
Nov 27, 2007 | 35.06 | 35.06 | 34.14 | 34.66 | 683,272 | +0.24(+0.70%) |
Nov 26, 2007 | 34.30 | 34.97 | 34.21 | 34.42 | 867,985 | +0.12(+0.36%) |
Nov 23, 2007 | 33.75 | 34.40 | 33.66 | 34.30 | 254,180 | +0.71(+2.10%) |
Nov 21, 2007 | 33.67 | 33.70 | 33.17 | 33.59 | 738,302 | -0.37(-1.09%) |
Nov 20, 2007 | 34.17 | 34.57 | 33.48 | 33.96 | 658,845 | -0.12(-0.34%) |
Nov 19, 2007 | 34.21 | 34.44 | 33.86 | 34.08 | 611,137 | -0.27(-0.78%) |
Nov 16, 2007 | 35.01 | 35.23 | 34.05 | 34.35 | 582,229 | -0.35(-1.01%) |
Nov 15, 2007 | 34.68 | 35.12 | 34.60 | 34.70 | 480,279 | -0.36(-1.04%) |
Nov 14, 2007 | 35.33 | 35.61 | 34.98 | 35.06 | 506,244 | -0.12(-0.35%) |
Nov 13, 2007 | 34.55 | 35.21 | 34.41 | 35.19 | 515,988 | +0.86(+2.50%) |
Nov 12, 2007 | 34.97 | 35.01 | 34.32 | 34.33 | 493,914 | -0.31(-0.90%) |
Nov 09, 2007 | 34.99 | 35.38 | 34.64 | 34.64 | 903,527 | -0.71(-2.02%) |
Nov 08, 2007 | 35.22 | 35.53 | 34.93 | 35.36 | 843,360 | +0.17(+0.48%) |
Nov 07, 2007 | 35.54 | 35.66 | 35.19 | 35.19 | 616,369 | -0.79(-2.19%) |
Nov 06, 2007 | 36.61 | 36.63 | 35.66 | 35.98 | 742,967 | -0.45(-1.24%) |
Nov 05, 2007 | 37.09 | 37.09 | 35.87 | 36.43 | 720,887 | -0.14(-0.38%) |
Nov 02, 2007 | 35.83 | 36.62 | 35.75 | 36.57 | 752,711 | +0.82(+2.30%) |
Nov 01, 2007 | 36.00 | 36.34 | 35.47 | 35.74 | 583,368 | -0.58(-1.59%) |
Oct 31, 2007 | 36.33 | 36.39 | 35.55 | 36.32 | 802,663 | +0.28(+0.79%) |
Oct 30, 2007 | 36.37 | 36.79 | 35.93 | 36.03 | 603,541 | -0.34(-0.92%) |
Oct 29, 2007 | 36.62 | 36.69 | 36.19 | 36.37 | 787,293 | -0.04(-0.12%) |
Oct 26, 2007 | 36.53 | 36.68 | 36.14 | 36.41 | 742,281 | +0.10(+0.28%) |
Oct 25, 2007 | 36.80 | 37.10 | 36.18 | 36.31 | 1,441,747 | -0.49(-1.33%) |
Oct 24, 2007 | 36.38 | 38.19 | 35.89 | 36.80 | 1,819,681 | +2.34(+6.79%) |
Oct 23, 2007 | 33.93 | 34.46 | 33.72 | 34.46 | 794,154 | +0.60(+1.79%) |
Oct 22, 2007 | 33.29 | 33.96 | 33.26 | 33.86 | 805,956 | +0.35(+1.04%) |
Oct 19, 2007 | 33.88 | 34.21 | 33.45 | 33.51 | 877,865 | -0.74(-2.17%) |
Oct 18, 2007 | 34.62 | 34.94 | 34.09 | 34.25 | 608,754 | -0.45(-1.30%) |
Oct 17, 2007 | 34.85 | 34.89 | 34.27 | 34.70 | 625,223 | +0.11(+0.32%) |
Oct 16, 2007 | 34.61 | 34.81 | 34.21 | 34.59 | 595,307 | -0.07(-0.19%) |
Oct 15, 2007 | 35.02 | 35.06 | 34.18 | 34.66 | 928,435 | -0.27(-0.77%) |
Oct 12, 2007 | 35.44 | 35.47 | 34.78 | 34.93 | 809,799 | -0.42(-1.20%) |
Oct 11, 2007 | 35.87 | 36.02 | 34.97 | 35.35 | 741,104 | -0.12(-0.33%) |
Oct 10, 2007 | 35.71 | 35.71 | 35.01 | 35.47 | 440,922 | -0.26(-0.73%) |
Oct 09, 2007 | 36.07 | 36.15 | 35.16 | 35.73 | 593,386 | -0.34(-0.95%) |
Oct 08, 2007 | 36.25 | 36.38 | 35.94 | 36.07 | 704,406 | -0.31(-0.84%) |
Oct 05, 2007 | 36.36 | 36.56 | 36.09 | 36.38 | 632,222 | +0.23(+0.62%) |
Oct 04, 2007 | 37.01 | 37.17 | 35.90 | 36.15 | 691,231 | -0.77(-2.07%) |
Oct 03, 2007 | 36.82 | 37.51 | 36.64 | 36.92 | 747,359 | -0.01(-0.04%) |
Oct 02, 2007 | 36.86 | 37.07 | 36.54 | 36.93 | 495,403 | +0.13(+0.36%) |
Oct 01, 2007 | 36.32 | 36.89 | 36.18 | 36.80 | 448,195 | +0.70(+1.94%) |
Sep 28, 2007 | 35.82 | 36.44 | 35.78 | 36.10 | 620,283 | +0.29(+0.81%) |
Sep 27, 2007 | 35.42 | 35.86 | 35.28 | 35.81 | 467,820 | +0.51(+1.45%) |
Sep 26, 2007 | 35.34 | 35.65 | 34.93 | 35.30 | 591,876 | -0.01(-0.02%) |
Sep 25, 2007 | 34.89 | 35.52 | 34.66 | 35.31 | 828,737 | +0.07(+0.21%) |
Sep 24, 2007 | 36.03 | 36.09 | 35.05 | 35.23 | 568,821 | -0.57(-1.59%) |
Sep 21, 2007 | 36.18 | 36.18 | 35.66 | 35.80 | 525,319 | +0.04(+0.12%) |
Sep 20, 2007 | 35.85 | 35.99 | 35.44 | 35.76 | 611,500 | +0.03(+0.08%) |
Sep 19, 2007 | 35.54 | 36.07 | 35.31 | 35.73 | 971,320 | +0.41(+1.16%) |
Sep 18, 2007 | 33.81 | 35.32 | 33.61 | 35.32 | 1,060,108 | +1.73(+5.16%) |
Sep 17, 2007 | 33.64 | 33.99 | 33.18 | 33.59 | 524,633 | -0.29(-0.86%) |
Sep 14, 2007 | 33.72 | 34.10 | 33.59 | 33.88 | 433,237 | -0.13(-0.39%) |
Sep 13, 2007 | 34.47 | 34.47 | 33.83 | 34.01 | 632,497 | -0.17(-0.51%) |
Sep 12, 2007 | 34.24 | 34.62 | 33.96 | 34.18 | 568,273 | -0.07(-0.21%) |
Sep 11, 2007 | 33.70 | 34.43 | 33.70 | 34.26 | 779,788 | +0.44(+1.31%) |
Sep 10, 2007 | 34.61 | 34.78 | 33.47 | 33.81 | 835,049 | -0.65(-1.88%) |
Sep 07, 2007 | 34.72 | 34.96 | 34.07 | 34.46 | 619,185 | -0.63(-1.81%) |
Sep 06, 2007 | 35.16 | 35.42 | 34.64 | 35.09 | 632,497 | -0.08(-0.23%) |
Sep 05, 2007 | 35.96 | 36.05 | 34.93 | 35.17 | 955,264 | -0.44(-1.23%) |
Sep 04, 2007 | 35.54 | 35.79 | 35.25 | 35.61 | 632,908 | -0.08(-0.22%) |
Aug 31, 2007 | 35.66 | 36.06 | 35.05 | 35.69 | 617,127 | +0.58(+1.66%) |
Aug 30, 2007 | 35.23 | 35.67 | 34.87 | 35.11 | 594,895 | -0.25(-0.70%) |
Aug 29, 2007 | 34.93 | 35.39 | 34.67 | 35.36 | 574,311 | +0.74(+2.13%) |
Aug 28, 2007 | 35.66 | 35.86 | 34.61 | 34.62 | 667,490 | -1.27(-3.53%) |
Aug 27, 2007 | 36.32 | 36.41 | 35.63 | 35.89 | 526,005 | -0.58(-1.60%) |
Aug 24, 2007 | 36.16 | 36.52 | 35.52 | 36.47 | 646,906 | +0.47(+1.30%) |
Aug 23, 2007 | 35.78 | 36.30 | 35.35 | 36.01 | 857,418 | +0.22(+0.61%) |
Aug 22, 2007 | 35.69 | 35.92 | 35.39 | 35.79 | 511,871 | +0.50(+1.40%) |
Aug 21, 2007 | 35.16 | 35.78 | 35.06 | 35.29 | 431,591 | -0.04(-0.10%) |
Aug 20, 2007 | 34.96 | 35.63 | 34.85 | 35.33 | 583,093 | +0.41(+1.17%) |
Aug 17, 2007 | 34.28 | 36.36 | 34.28 | 34.92 | 907,370 | +0.07(+0.21%) |
Aug 16, 2007 | 34.36 | 34.95 | 33.42 | 34.85 | 1,166,769 | -0.18(-0.52%) |
Aug 15, 2007 | 35.96 | 36.50 | 34.88 | 35.03 | 975,299 | -0.78(-2.18%) |
Aug 14, 2007 | 38.48 | 38.48 | 35.68 | 35.81 | 1,129,821 | -2.46(-6.42%) |
Aug 13, 2007 | 37.53 | 39.27 | 37.30 | 38.26 | 1,356,527 | +1.46(+3.98%) |
Aug 10, 2007 | 33.52 | 37.31 | 32.81 | 36.80 | 2,565,942 | +2.85(+8.39%) |
Aug 09, 2007 | 37.81 | 37.81 | 33.37 | 33.95 | 2,662,690 | -4.53(-11.78%) |
Aug 08, 2007 | 38.75 | 38.83 | 37.11 | 38.48 | 1,838,207 | -0.28(-0.71%) |
Aug 07, 2007 | 39.15 | 39.34 | 38.50 | 38.76 | 1,329,355 | -0.66(-1.68%) |
Aug 06, 2007 | 38.29 | 39.42 | 38.10 | 39.42 | 1,159,742 | +1.11(+2.91%) |
Aug 03, 2007 | 38.72 | 39.60 | 38.21 | 38.31 | 891,863 | -1.30(-3.28%) |
Aug 02, 2007 | 39.08 | 39.67 | 38.87 | 39.60 | 1,252,780 | +0.82(+2.10%) |
Aug 01, 2007 | 38.15 | 38.80 | 37.83 | 38.79 | 802,843 | +0.66(+1.72%) |
Jul 31, 2007 | 38.69 | 39.10 | 38.09 | 38.13 | 1,129,410 | -0.18(-0.48%) |
Jul 30, 2007 | 38.29 | 38.42 | 37.64 | 38.31 | 949,088 | +0.37(+0.98%) |
Jul 27, 2007 | 39.90 | 39.90 | 37.94 | 37.94 | 1,461,645 | -1.34(-3.41%) |
Jul 26, 2007 | 40.29 | 40.29 | 38.83 | 39.28 | 1,807,592 | -1.24(-3.06%) |
Jul 25, 2007 | 37.89 | 42.13 | 37.82 | 40.52 | 3,658,986 | +4.10(+11.24%) |
Jul 24, 2007 | 36.31 | 36.68 | 36.14 | 36.43 | 874,160 | -0.17(-0.48%) |
Jul 23, 2007 | 35.91 | 37.03 | 35.91 | 36.60 | 460,135 | +0.12(+0.34%) |
Jul 20, 2007 | 36.91 | 36.93 | 36.40 | 36.48 | 590,229 | -0.48(-1.30%) |
Jul 19, 2007 | 36.76 | 37.13 | 36.69 | 36.96 | 310,004 | +0.31(+0.85%) |
Jul 18, 2007 | 36.44 | 36.70 | 36.34 | 36.65 | 552,765 | -0.03(-0.08%) |
Jul 17, 2007 | 36.92 | 36.92 | 36.55 | 36.68 | 547,276 | -0.11(-0.30%) |
Jul 16, 2007 | 36.98 | 37.13 | 36.78 | 36.78 | 380,266 | -0.38(-1.02%) |
Jul 13, 2007 | 37.11 | 37.32 | 36.89 | 37.16 | 435,845 | -0.08(-0.22%) |
Jul 12, 2007 | 36.57 | 37.24 | 36.49 | 37.24 | 706,478 | +0.69(+1.89%) |
Jul 11, 2007 | 36.13 | 36.71 | 36.06 | 36.55 | 487,306 | +0.28(+0.78%) |
Jul 10, 2007 | 37.23 | 37.23 | 36.27 | 36.27 | 545,218 | -1.11(-2.96%) |
Jul 09, 2007 | 37.60 | 37.60 | 37.17 | 37.38 | 340,744 | -0.23(-0.60%) |
Jul 06, 2007 | 37.47 | 37.65 | 37.06 | 37.60 | 459,037 | +0.13(+0.35%) |
Jul 05, 2007 | 37.88 | 37.88 | 37.46 | 37.47 | 508,714 | -0.44(-1.17%) |
Jul 03, 2007 | 37.51 | 37.92 | 37.51 | 37.91 | 273,363 | +0.40(+1.07%) |
Jul 02, 2007 | 37.01 | 37.51 | 36.96 | 37.51 | 405,242 | +0.71(+1.92%) |
Jun 29, 2007 | 37.54 | 37.62 | 36.59 | 36.81 | 514,515 | -0.73(-1.94%) |
Jun 28, 2007 | 37.54 | 37.92 | 37.43 | 37.54 | 426,787 | +0.01(+0.02%) |
Jun 27, 2007 | 36.65 | 37.58 | 36.56 | 37.53 | 718,540 | +0.60(+1.62%) |
Jun 26, 2007 | 37.38 | 37.60 | 36.59 | 36.93 | 902,979 | -0.36(-0.98%) |
Jun 25, 2007 | 37.59 | 38.34 | 37.26 | 37.29 | 643,887 | -0.29(-0.78%) |
Jun 22, 2007 | 37.87 | 38.08 | 37.56 | 37.59 | 756,553 | -0.47(-1.23%) |
Jun 21, 2007 | 37.64 | 38.08 | 37.66 | 38.05 | 640,319 | +0.41(+1.08%) |
Jun 20, 2007 | 38.40 | 38.50 | 37.64 | 37.64 | 665,432 | -0.57(-1.49%) |
Jun 19, 2007 | 38.42 | 38.42 | 37.99 | 38.21 | 378,071 | -0.39(-1.00%) |
Jun 18, 2007 | 38.62 | 38.79 | 38.37 | 38.60 | 365,034 | -0.10(-0.26%) |
Jun 15, 2007 | 38.96 | 39.28 | 38.66 | 38.70 | 520,242 | +0.04(+0.11%) |
Jun 14, 2007 | 38.61 | 38.96 | 38.53 | 38.66 | 348,840 | +0.05(+0.13%) |
Jun 13, 2007 | 38.26 | 38.78 | 38.07 | 38.61 | 546,041 | +0.70(+1.85%) |
Jun 12, 2007 | 38.53 | 38.61 | 37.90 | 37.91 | 417,319 | -0.62(-1.61%) |
Jun 11, 2007 | 38.74 | 38.82 | 38.46 | 38.53 | 308,220 | -0.34(-0.86%) |
Jun 08, 2007 | 38.48 | 38.88 | 38.26 | 38.86 | 420,475 | +0.38(+0.98%) |
Jun 07, 2007 | 39.24 | 39.28 | 38.48 | 38.48 | 930,288 | -0.76(-1.93%) |
Jun 06, 2007 | 39.52 | 39.52 | 38.98 | 39.24 | 839,578 | -0.28(-0.72%) |
Jun 05, 2007 | 38.96 | 39.57 | 38.76 | 39.52 | 875,258 | +0.38(+0.97%) |
Jun 04, 2007 | 39.36 | 39.41 | 39.03 | 39.15 | 610,814 | -0.36(-0.92%) |
Jun 01, 2007 | 39.39 | 39.61 | 39.24 | 39.51 | 730,479 | +0.11(+0.28%) |
May 31, 2007 | 39.07 | 39.66 | 39.02 | 39.40 | 928,641 | +0.36(+0.93%) |
May 30, 2007 | 38.31 | 39.09 | 38.00 | 39.04 | 884,041 | +0.73(+1.90%) |
May 29, 2007 | 38.29 | 38.72 | 38.05 | 38.31 | 692,878 | -0.04(-0.11%) |
May 25, 2007 | 37.96 | 38.39 | 37.96 | 38.35 | 278,715 | +0.44(+1.15%) |
May 24, 2007 | 38.55 | 38.93 | 37.88 | 37.91 | 504,048 | -0.63(-1.63%) |
May 23, 2007 | 39.06 | 39.23 | 38.52 | 38.54 | 366,406 | -0.44(-1.14%) |
May 22, 2007 | 38.56 | 39.39 | 38.41 | 38.99 | 633,872 | +0.44(+1.13%) |
May 21, 2007 | 38.37 | 38.71 | 38.34 | 38.55 | 845,479 | +0.29(+0.76%) |
May 18, 2007 | 38.74 | 38.97 | 38.02 | 38.26 | 1,128,950 | -0.41(-1.06%) |
May 17, 2007 | 39.08 | 38.86 | 38.48 | 38.66 | 451,077 | -0.42(-1.06%) |
May 16, 2007 | 39.20 | 39.28 | 38.64 | 39.08 | 585,289 | -0.08(-0.20%) |
May 15, 2007 | 39.74 | 39.85 | 39.09 | 39.16 | 820,503 | -0.58(-1.47%) |
May 14, 2007 | 40.04 | 40.25 | 39.58 | 39.74 | 443,392 | -0.30(-0.75%) |
May 11, 2007 | 39.80 | 40.18 | 39.75 | 40.04 | 464,389 | +0.26(+0.64%) |
May 10, 2007 | 40.33 | 40.45 | 39.72 | 39.79 | 470,290 | -0.69(-1.71%) |
May 09, 2007 | 39.93 | 40.48 | 39.91 | 40.48 | 452,724 | +0.65(+1.63%) |
May 08, 2007 | 39.99 | 40.06 | 39.53 | 39.83 | 586,250 | -0.23(-0.58%) |
May 07, 2007 | 40.23 | 40.52 | 39.85 | 40.06 | 744,614 | -0.07(-0.18%) |
May 04, 2007 | 40.50 | 40.52 | 39.75 | 40.14 | 515,455 | -0.23(-0.58%) |
May 03, 2007 | 40.28 | 40.45 | 40.09 | 40.37 | 338,960 | +0.04(+0.09%) |
May 02, 2007 | 40.06 | 40.41 | 40.00 | 40.33 | 532,318 | +0.33(+0.82%) |