Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 37.37 | 37.70 | 36.59 | 37.58 | 108,441 | +0.40(+1.06%) |
May 29, 2008 | 36.80 | 37.96 | 36.58 | 37.19 | 41,574 | +0.35(+0.95%) |
May 28, 2008 | 36.35 | 36.84 | 36.05 | 36.84 | 52,406 | +0.19(+0.51%) |
May 27, 2008 | 36.68 | 37.56 | 36.20 | 36.65 | 56,167 | +0.08(+0.23%) |
May 26, 2008 | 37.25 | 37.28 | 35.88 | 36.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.25 | 37.28 | 35.88 | 36.57 | 60,031 | -0.77(-2.07%) |
May 22, 2008 | 37.87 | 38.20 | 37.03 | 37.34 | 62,181 | -0.53(-1.39%) |
May 21, 2008 | 38.46 | 38.46 | 37.34 | 37.87 | 62,133 | -0.26(-0.69%) |
May 20, 2008 | 37.92 | 38.27 | 37.67 | 38.13 | 41,088 | -0.14(-0.37%) |
May 19, 2008 | 38.75 | 39.16 | 38.17 | 38.27 | 65,144 | -0.50(-1.29%) |
May 16, 2008 | 39.12 | 39.31 | 38.43 | 38.77 | 64,416 | -0.25(-0.65%) |
May 15, 2008 | 38.91 | 39.19 | 38.49 | 39.02 | 38,268 | -0.06(-0.14%) |
May 14, 2008 | 39.06 | 39.36 | 38.21 | 39.08 | 60,214 | +0.00(+0.00%) |
May 13, 2008 | 40.29 | 40.29 | 38.58 | 39.08 | 73,992 | -0.99(-2.47%) |
May 12, 2008 | 39.90 | 40.35 | 39.61 | 40.07 | 64,136 | +0.50(+1.26%) |
May 09, 2008 | 41.20 | 41.20 | 38.95 | 39.57 | 49,473 | -0.24(-0.61%) |
May 08, 2008 | 40.05 | 41.67 | 39.55 | 39.81 | 174,173 | +1.01(+2.60%) |
May 07, 2008 | 39.76 | 40.02 | 38.68 | 38.81 | 60,670 | -1.10(-2.76%) |
May 06, 2008 | 39.50 | 40.26 | 39.21 | 39.91 | 32,115 | +0.40(+1.03%) |
May 05, 2008 | 39.94 | 40.08 | 39.20 | 39.50 | 37,694 | -0.43(-1.08%) |
May 02, 2008 | 40.65 | 40.82 | 39.65 | 39.94 | 59,339 | -0.30(-0.75%) |
May 01, 2008 | 39.76 | 40.75 | 39.33 | 40.24 | 116,534 | +0.44(+1.11%) |
Apr 30, 2008 | 40.49 | 41.12 | 39.57 | 39.80 | 48,546 | -0.57(-1.40%) |
Apr 29, 2008 | 41.20 | 41.42 | 40.12 | 40.36 | 37,578 | -0.95(-2.30%) |
Apr 28, 2008 | 40.59 | 41.77 | 40.01 | 41.31 | 78,702 | +0.68(+1.67%) |
Apr 25, 2008 | 41.20 | 41.46 | 40.11 | 40.63 | 68,248 | -0.47(-1.15%) |
Apr 24, 2008 | 40.61 | 41.20 | 39.73 | 41.10 | 61,403 | +0.95(+2.37%) |
Apr 23, 2008 | 39.48 | 40.49 | 39.48 | 40.15 | 64,990 | +0.41(+1.04%) |
Apr 22, 2008 | 40.41 | 40.41 | 37.90 | 39.74 | 182,713 | -1.00(-2.45%) |
Apr 21, 2008 | 40.45 | 41.10 | 40.00 | 40.74 | 56,070 | -0.07(-0.16%) |
Apr 18, 2008 | 40.12 | 41.41 | 40.04 | 40.80 | 111,025 | +1.14(+2.87%) |
Apr 17, 2008 | 39.76 | 40.00 | 39.33 | 39.66 | 105,880 | -0.06(-0.14%) |
Apr 16, 2008 | 38.56 | 39.82 | 38.54 | 39.72 | 110,759 | +1.49(+3.89%) |
Apr 15, 2008 | 38.42 | 38.61 | 37.77 | 38.23 | 93,600 | +0.02(+0.05%) |
Apr 14, 2008 | 37.43 | 38.84 | 37.40 | 38.21 | 133,166 | +0.97(+2.60%) |
Apr 11, 2008 | 36.56 | 38.04 | 36.54 | 37.24 | 140,068 | +0.73(+2.01%) |
Apr 10, 2008 | 36.04 | 36.66 | 35.75 | 36.51 | 97,272 | +0.73(+2.03%) |
Apr 09, 2008 | 36.70 | 36.80 | 35.77 | 35.78 | 123,077 | -0.86(-2.34%) |
Apr 08, 2008 | 36.85 | 36.99 | 36.27 | 36.64 | 119,042 | -0.26(-0.71%) |
Apr 07, 2008 | 37.72 | 37.88 | 36.88 | 36.90 | 63,609 | -0.69(-1.83%) |
Apr 04, 2008 | 38.18 | 38.28 | 37.31 | 37.59 | 77,839 | -0.31(-0.82%) |
Apr 03, 2008 | 37.48 | 38.35 | 37.38 | 37.90 | 223,748 | +0.09(+0.25%) |
Apr 02, 2008 | 36.55 | 37.82 | 36.25 | 37.81 | 227,146 | +1.29(+3.53%) |
Apr 01, 2008 | 35.41 | 36.52 | 35.33 | 36.52 | 73,804 | +1.37(+3.91%) |
Mar 31, 2008 | 34.92 | 35.62 | 34.58 | 35.14 | 158,970 | +0.13(+0.38%) |
Mar 28, 2008 | 35.00 | 35.83 | 34.85 | 35.01 | 55,560 | -0.01(-0.03%) |
Mar 27, 2008 | 34.94 | 35.57 | 34.69 | 35.02 | 90,710 | +0.19(+0.54%) |
Mar 26, 2008 | 34.81 | 35.42 | 34.63 | 34.83 | 90,582 | -0.20(-0.56%) |
Mar 25, 2008 | 35.44 | 35.72 | 34.58 | 35.03 | 143,313 | -0.38(-1.06%) |
Mar 24, 2008 | 35.33 | 36.04 | 34.93 | 35.41 | 112,861 | +0.28(+0.80%) |
Mar 21, 2008 | 35.75 | 36.98 | 34.96 | 35.12 | 235,694 | +0.00(+0.00%) |
Mar 20, 2008 | 35.75 | 36.98 | 34.96 | 35.12 | 235,694 | +0.37(+1.06%) |
Mar 19, 2008 | 35.58 | 35.75 | 34.76 | 34.76 | 144,528 | -0.64(-1.81%) |
Mar 18, 2008 | 33.90 | 35.67 | 33.76 | 35.40 | 177,289 | +2.33(+7.03%) |
Mar 17, 2008 | 32.49 | 33.84 | 32.26 | 33.07 | 140,085 | -0.13(-0.40%) |
Mar 14, 2008 | 34.77 | 34.77 | 32.72 | 33.20 | 95,892 | -1.40(-4.05%) |
Mar 13, 2008 | 33.32 | 34.72 | 32.81 | 34.61 | 166,510 | +1.07(+3.20%) |
Mar 12, 2008 | 34.16 | 34.43 | 33.11 | 33.53 | 93,449 | -0.55(-1.60%) |
Mar 11, 2008 | 32.71 | 34.08 | 32.48 | 34.08 | 73,891 | +2.34(+7.36%) |
Mar 10, 2008 | 32.82 | 32.94 | 31.74 | 31.74 | 76,883 | -1.07(-3.27%) |
Mar 07, 2008 | 32.49 | 33.56 | 32.24 | 32.82 | 76,883 | +0.25(+0.78%) |
Mar 06, 2008 | 33.91 | 34.15 | 32.56 | 32.56 | 61,591 | -1.60(-4.69%) |
Mar 05, 2008 | 35.18 | 35.18 | 33.77 | 34.16 | 55,653 | -0.25(-0.74%) |
Mar 04, 2008 | 34.17 | 34.81 | 33.51 | 34.42 | 140,227 | -0.19(-0.54%) |
Mar 03, 2008 | 33.22 | 34.69 | 33.14 | 34.61 | 127,962 | +1.27(+3.81%) |
Feb 29, 2008 | 33.90 | 34.35 | 33.06 | 33.34 | 96,164 | -0.79(-2.32%) |
Feb 28, 2008 | 34.84 | 35.00 | 33.90 | 34.13 | 69,981 | -0.75(-2.16%) |
Feb 27, 2008 | 34.94 | 35.50 | 34.33 | 34.88 | 84,163 | -0.47(-1.33%) |
Feb 26, 2008 | 34.84 | 36.62 | 33.44 | 35.35 | 91,020 | -0.15(-0.42%) |
Feb 25, 2008 | 33.71 | 35.51 | 33.68 | 35.50 | 68,175 | +1.86(+5.54%) |
Feb 22, 2008 | 33.50 | 33.88 | 32.77 | 33.64 | 97,501 | +0.19(+0.56%) |
Feb 21, 2008 | 35.55 | 36.01 | 33.31 | 33.45 | 90,423 | -1.89(-5.36%) |
Feb 20, 2008 | 34.32 | 35.83 | 34.32 | 35.34 | 78,910 | +0.85(+2.46%) |
Feb 19, 2008 | 34.78 | 35.43 | 34.29 | 34.49 | 61,485 | +0.24(+0.71%) |
Feb 18, 2008 | 33.90 | 34.54 | 33.71 | 34.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.90 | 34.54 | 33.71 | 34.25 | 66,500 | +0.16(+0.47%) |
Feb 14, 2008 | 35.33 | 35.33 | 33.52 | 34.09 | 57,131 | -0.92(-2.64%) |
Feb 13, 2008 | 34.98 | 35.34 | 34.70 | 35.01 | 71,499 | +0.33(+0.95%) |
Feb 12, 2008 | 34.76 | 35.54 | 34.26 | 34.68 | 80,366 | +0.17(+0.49%) |
Feb 11, 2008 | 33.90 | 35.12 | 33.43 | 34.51 | 130,290 | +0.71(+2.09%) |
Feb 08, 2008 | 33.93 | 34.99 | 33.49 | 33.81 | 162,702 | -0.27(-0.80%) |
Feb 07, 2008 | 33.65 | 34.72 | 33.41 | 34.08 | 47,362 | +0.31(+0.92%) |
Feb 06, 2008 | 34.28 | 35.33 | 33.65 | 33.77 | 43,604 | -0.32(-0.94%) |
Feb 05, 2008 | 34.96 | 35.85 | 34.09 | 34.09 | 59,711 | -1.25(-3.54%) |
Feb 04, 2008 | 35.27 | 36.03 | 34.89 | 35.34 | 73,060 | +0.05(+0.13%) |
Feb 01, 2008 | 36.02 | 36.80 | 35.23 | 35.29 | 114,288 | -0.07(-0.19%) |
Jan 31, 2008 | 34.27 | 35.99 | 33.94 | 35.36 | 116,237 | +0.79(+2.29%) |
Jan 30, 2008 | 35.17 | 35.77 | 34.48 | 34.57 | 166,446 | -0.84(-2.37%) |
Jan 29, 2008 | 35.76 | 35.89 | 34.80 | 35.41 | 41,171 | -0.19(-0.53%) |
Jan 28, 2008 | 34.55 | 36.44 | 34.55 | 35.60 | 68,837 | +1.04(+3.00%) |
Jan 25, 2008 | 36.22 | 36.45 | 34.37 | 34.56 | 78,312 | -1.25(-3.50%) |
Jan 24, 2008 | 36.68 | 37.90 | 35.69 | 35.81 | 91,113 | -0.63(-1.73%) |
Jan 23, 2008 | 33.90 | 36.51 | 33.86 | 36.44 | 79,009 | +1.74(+5.02%) |
Jan 22, 2008 | 33.44 | 35.59 | 32.49 | 34.70 | 89,796 | +1.00(+2.96%) |
Jan 21, 2008 | 34.43 | 35.21 | 33.62 | 33.70 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.43 | 35.21 | 33.62 | 33.70 | 69,313 | -0.68(-1.97%) |
Jan 17, 2008 | 35.69 | 35.72 | 34.14 | 34.38 | 64,888 | -1.21(-3.41%) |
Jan 16, 2008 | 35.20 | 36.35 | 35.14 | 35.60 | 49,910 | +0.40(+1.12%) |
Jan 15, 2008 | 34.68 | 35.44 | 34.55 | 35.20 | 79,113 | +0.10(+0.30%) |
Jan 14, 2008 | 34.57 | 35.35 | 34.57 | 35.10 | 48,742 | +0.53(+1.53%) |
Jan 11, 2008 | 35.53 | 35.53 | 34.52 | 34.57 | 55,963 | -1.17(-3.27%) |
Jan 10, 2008 | 35.64 | 36.64 | 35.03 | 35.74 | 64,352 | -0.27(-0.76%) |
Jan 09, 2008 | 34.75 | 36.01 | 34.29 | 36.01 | 61,060 | +1.59(+4.62%) |
Jan 08, 2008 | 36.27 | 36.85 | 34.42 | 34.42 | 55,326 | -1.62(-4.49%) |
Jan 07, 2008 | 35.30 | 36.32 | 34.92 | 36.04 | 56,176 | +0.91(+2.60%) |
Jan 04, 2008 | 35.97 | 36.11 | 35.10 | 35.12 | 58,218 | -1.21(-3.34%) |
Jan 03, 2008 | 37.40 | 38.04 | 36.34 | 36.34 | 47,468 | -1.06(-2.84%) |
Jan 02, 2008 | 38.42 | 38.61 | 37.07 | 37.40 | 43,751 | -1.06(-2.77%) |
Jan 01, 2008 | 38.47 | 38.69 | 37.45 | 38.47 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 38.47 | 38.69 | 37.45 | 38.47 | 84,529 | -0.11(-0.29%) |
Dec 28, 2007 | 38.95 | 39.76 | 38.56 | 38.58 | 45,450 | -0.09(-0.24%) |
Dec 27, 2007 | 41.30 | 41.39 | 38.67 | 38.67 | 47,362 | -2.74(-6.62%) |
Dec 26, 2007 | 40.63 | 41.90 | 40.50 | 41.42 | 42,689 | +0.55(+1.34%) |
Dec 24, 2007 | 40.27 | 40.87 | 40.27 | 40.87 | 20,813 | +0.64(+1.59%) |
Dec 21, 2007 | 40.02 | 40.23 | 39.43 | 40.23 | 116,599 | +0.93(+2.37%) |
Dec 20, 2007 | 39.56 | 39.56 | 37.87 | 39.30 | 94,830 | +0.04(+0.10%) |
Dec 19, 2007 | 38.75 | 39.52 | 38.27 | 39.26 | 51,503 | +0.24(+0.63%) |
Dec 18, 2007 | 36.92 | 39.03 | 36.78 | 39.01 | 63,503 | +2.02(+5.47%) |
Dec 17, 2007 | 37.62 | 37.71 | 36.99 | 36.99 | 38,654 | -1.08(-2.84%) |
Dec 14, 2007 | 38.14 | 38.66 | 37.95 | 38.07 | 39,822 | -0.54(-1.39%) |
Dec 13, 2007 | 37.81 | 38.66 | 37.08 | 38.61 | 34,406 | +0.25(+0.66%) |
Dec 12, 2007 | 38.14 | 39.11 | 37.92 | 38.35 | 56,388 | +1.23(+3.32%) |
Dec 11, 2007 | 38.73 | 39.78 | 37.12 | 37.12 | 85,803 | -1.54(-3.99%) |
Dec 10, 2007 | 38.35 | 39.49 | 38.35 | 38.67 | 32,176 | +0.22(+0.56%) |
Dec 07, 2007 | 38.59 | 39.32 | 38.02 | 38.45 | 52,512 | -0.10(-0.27%) |
Dec 06, 2007 | 36.68 | 38.55 | 36.65 | 38.55 | 90,819 | +1.92(+5.24%) |
Dec 05, 2007 | 36.35 | 36.76 | 35.83 | 36.63 | 35,043 | +1.04(+2.91%) |
Dec 04, 2007 | 36.34 | 36.82 | 35.52 | 35.60 | 47,468 | -0.89(-2.45%) |
Dec 03, 2007 | 35.74 | 37.22 | 35.74 | 36.49 | 65,521 | +0.09(+0.26%) |
Nov 30, 2007 | 36.16 | 37.14 | 35.86 | 36.40 | 64,246 | +0.77(+2.17%) |
Nov 29, 2007 | 36.66 | 36.66 | 35.31 | 35.62 | 37,486 | -0.87(-2.37%) |
Nov 28, 2007 | 35.44 | 36.49 | 35.44 | 36.49 | 70,512 | +1.37(+3.89%) |
Nov 27, 2007 | 33.71 | 35.77 | 33.71 | 35.12 | 88,087 | +1.07(+3.15%) |
Nov 26, 2007 | 35.63 | 35.93 | 33.97 | 34.05 | 47,478 | -1.58(-4.44%) |
Nov 23, 2007 | 35.03 | 35.90 | 34.97 | 35.63 | 17,203 | +0.74(+2.13%) |
Nov 21, 2007 | 35.35 | 35.57 | 34.76 | 34.89 | 35,680 | -0.59(-1.67%) |
Nov 20, 2007 | 34.95 | 36.03 | 34.70 | 35.48 | 80,281 | +0.70(+2.00%) |
Nov 19, 2007 | 36.25 | 36.25 | 34.71 | 34.79 | 68,592 | -1.27(-3.53%) |
Nov 16, 2007 | 36.89 | 36.89 | 35.63 | 36.06 | 67,352 | -0.53(-1.44%) |
Nov 15, 2007 | 36.07 | 36.73 | 35.95 | 36.58 | 42,795 | +0.14(+0.39%) |
Nov 14, 2007 | 36.73 | 36.83 | 35.78 | 36.44 | 60,636 | -0.24(-0.67%) |
Nov 13, 2007 | 36.73 | 37.27 | 36.27 | 36.69 | 67,857 | +0.12(+0.33%) |
Nov 12, 2007 | 37.00 | 37.59 | 36.28 | 36.57 | 86,600 | +0.11(+0.31%) |
Nov 09, 2007 | 35.92 | 36.47 | 35.36 | 36.45 | 62,547 | +0.24(+0.65%) |
Nov 08, 2007 | 35.79 | 36.44 | 35.33 | 36.22 | 56,069 | +0.72(+2.02%) |
Nov 07, 2007 | 35.15 | 36.83 | 35.15 | 35.50 | 63,609 | -1.02(-2.78%) |
Nov 06, 2007 | 35.80 | 36.59 | 35.12 | 36.52 | 58,087 | +0.72(+2.00%) |
Nov 05, 2007 | 36.10 | 36.11 | 35.55 | 35.80 | 55,538 | -0.41(-1.12%) |
Nov 02, 2007 | 35.93 | 36.88 | 35.55 | 36.21 | 50,866 | +0.52(+1.45%) |
Nov 01, 2007 | 37.09 | 37.20 | 35.64 | 35.69 | 94,299 | -2.05(-5.44%) |
Oct 31, 2007 | 37.90 | 37.90 | 37.02 | 37.74 | 40,459 | +0.31(+0.83%) |
Oct 30, 2007 | 37.95 | 38.18 | 37.12 | 37.43 | 42,901 | -0.12(-0.33%) |
Oct 29, 2007 | 38.58 | 38.67 | 37.39 | 37.55 | 28,459 | -0.97(-2.52%) |
Oct 26, 2007 | 38.04 | 38.52 | 37.42 | 38.52 | 31,539 | +0.86(+2.27%) |
Oct 25, 2007 | 37.24 | 38.22 | 37.05 | 37.67 | 43,963 | +0.24(+0.63%) |
Oct 24, 2007 | 37.80 | 38.11 | 36.78 | 37.43 | 63,078 | -0.57(-1.51%) |
Oct 23, 2007 | 39.64 | 40.12 | 37.89 | 38.01 | 85,272 | -1.41(-3.58%) |
Oct 22, 2007 | 36.35 | 39.59 | 36.25 | 39.42 | 74,122 | +2.82(+7.69%) |
Oct 19, 2007 | 37.70 | 37.70 | 36.53 | 36.60 | 65,096 | -1.21(-3.19%) |
Oct 18, 2007 | 38.40 | 38.57 | 37.06 | 37.81 | 46,937 | -0.71(-1.83%) |
Oct 17, 2007 | 39.55 | 39.93 | 38.19 | 38.51 | 35,043 | -0.61(-1.56%) |
Oct 16, 2007 | 39.26 | 39.97 | 39.08 | 39.13 | 54,477 | -0.31(-0.79%) |
Oct 15, 2007 | 40.60 | 41.06 | 38.64 | 39.44 | 82,936 | -1.05(-2.60%) |
Oct 12, 2007 | 40.61 | 40.68 | 40.19 | 40.49 | 34,831 | -0.21(-0.51%) |
Oct 11, 2007 | 41.01 | 41.57 | 40.38 | 40.70 | 33,981 | -0.28(-0.69%) |
Oct 10, 2007 | 41.53 | 41.71 | 40.59 | 40.98 | 56,813 | -0.45(-1.09%) |
Oct 09, 2007 | 40.71 | 41.43 | 40.67 | 41.43 | 79,750 | +0.76(+1.88%) |
Oct 08, 2007 | 41.44 | 41.44 | 40.31 | 40.67 | 22,512 | -1.05(-2.51%) |
Oct 05, 2007 | 41.34 | 41.91 | 40.33 | 41.72 | 74,016 | +0.57(+1.40%) |
Oct 04, 2007 | 40.88 | 41.48 | 40.74 | 41.14 | 26,654 | +0.40(+0.97%) |
Oct 03, 2007 | 41.06 | 41.84 | 40.39 | 40.75 | 35,149 | -0.56(-1.37%) |
Oct 02, 2007 | 40.21 | 41.31 | 40.12 | 41.31 | 33,556 | +1.23(+3.08%) |
Oct 01, 2007 | 39.08 | 40.33 | 39.08 | 40.08 | 45,662 | +1.09(+2.80%) |
Sep 28, 2007 | 39.92 | 39.95 | 38.93 | 38.99 | 57,238 | -0.93(-2.34%) |
Sep 27, 2007 | 39.94 | 40.10 | 39.50 | 39.92 | 39,397 | +0.00(+0.00%) |
Sep 26, 2007 | 39.44 | 40.26 | 38.97 | 39.92 | 42,158 | +0.67(+1.70%) |
Sep 25, 2007 | 39.46 | 39.60 | 39.03 | 39.25 | 26,229 | -0.32(-0.81%) |
Sep 24, 2007 | 40.97 | 40.97 | 39.32 | 39.57 | 37,379 | -1.32(-3.22%) |
Sep 21, 2007 | 40.89 | 41.26 | 40.00 | 40.89 | 70,193 | +0.39(+0.95%) |
Sep 20, 2007 | 41.11 | 41.11 | 39.80 | 40.50 | 27,822 | -0.63(-1.53%) |
Sep 19, 2007 | 40.49 | 41.42 | 40.34 | 41.13 | 42,477 | +1.04(+2.58%) |
Sep 18, 2007 | 37.99 | 40.25 | 37.44 | 40.10 | 81,981 | +2.24(+5.92%) |
Sep 17, 2007 | 38.17 | 38.19 | 37.06 | 37.86 | 67,751 | -0.40(-1.03%) |
Sep 14, 2007 | 36.82 | 38.31 | 36.59 | 38.25 | 41,733 | +1.13(+3.04%) |
Sep 13, 2007 | 37.04 | 37.56 | 36.55 | 37.12 | 37,061 | +0.19(+0.51%) |
Sep 12, 2007 | 37.01 | 37.37 | 36.82 | 36.93 | 24,742 | -0.27(-0.73%) |
Sep 11, 2007 | 37.01 | 37.77 | 36.84 | 37.21 | 40,353 | -0.03(-0.08%) |
Sep 10, 2007 | 37.39 | 37.53 | 36.50 | 37.23 | 41,096 | -0.01(-0.03%) |
Sep 07, 2007 | 37.67 | 38.24 | 37.21 | 37.24 | 40,990 | -1.02(-2.66%) |
Sep 06, 2007 | 38.45 | 38.49 | 37.28 | 38.26 | 27,822 | -0.14(-0.37%) |
Sep 05, 2007 | 39.50 | 39.50 | 38.00 | 38.40 | 35,893 | -1.27(-3.20%) |
Sep 04, 2007 | 38.75 | 39.76 | 38.68 | 39.67 | 37,910 | +0.71(+1.81%) |
Aug 31, 2007 | 39.06 | 39.18 | 38.71 | 38.97 | 28,353 | +0.28(+0.73%) |
Aug 30, 2007 | 38.94 | 39.54 | 38.40 | 38.68 | 47,468 | -0.71(-1.79%) |
Aug 29, 2007 | 37.49 | 39.56 | 37.49 | 39.39 | 48,211 | +2.04(+5.47%) |
Aug 28, 2007 | 38.91 | 38.93 | 37.32 | 37.35 | 179,359 | -1.76(-4.50%) |
Aug 27, 2007 | 39.77 | 39.89 | 38.67 | 39.11 | 31,220 | -0.87(-2.17%) |
Aug 24, 2007 | 39.60 | 40.26 | 39.16 | 39.97 | 33,026 | +0.46(+1.17%) |
Aug 23, 2007 | 40.96 | 40.97 | 38.90 | 39.51 | 57,131 | -1.24(-3.05%) |
Aug 22, 2007 | 40.79 | 41.31 | 40.41 | 40.76 | 32,388 | +0.19(+0.46%) |
Aug 21, 2007 | 40.40 | 40.77 | 40.03 | 40.57 | 62,229 | -0.21(-0.51%) |
Aug 20, 2007 | 40.29 | 41.91 | 40.29 | 40.77 | 61,379 | +0.73(+1.81%) |
Aug 17, 2007 | 41.85 | 42.06 | 40.01 | 40.05 | 119,042 | -0.18(-0.44%) |
Aug 16, 2007 | 37.68 | 40.30 | 36.64 | 40.23 | 207,925 | +2.41(+6.37%) |
Aug 15, 2007 | 37.29 | 39.03 | 37.16 | 37.82 | 134,121 | +0.43(+1.16%) |
Aug 14, 2007 | 38.04 | 38.33 | 37.15 | 37.38 | 86,547 | -0.66(-1.73%) |
Aug 13, 2007 | 42.23 | 42.36 | 37.90 | 38.04 | 153,342 | -4.04(-9.60%) |
Aug 10, 2007 | 42.91 | 43.32 | 41.44 | 42.08 | 137,838 | -1.58(-3.62%) |
Aug 09, 2007 | 43.18 | 44.94 | 42.85 | 43.67 | 274,508 | -0.11(-0.26%) |
Aug 08, 2007 | 39.32 | 44.26 | 39.32 | 43.78 | 208,775 | +4.92(+12.65%) |
Aug 07, 2007 | 38.61 | 39.10 | 37.38 | 38.86 | 146,121 | +0.24(+0.61%) |
Aug 06, 2007 | 35.88 | 38.76 | 35.50 | 38.63 | 155,678 | +2.78(+7.75%) |
Aug 03, 2007 | 36.44 | 38.06 | 35.85 | 35.85 | 83,467 | -2.21(-5.81%) |
Aug 02, 2007 | 37.64 | 38.18 | 37.51 | 38.06 | 57,768 | +0.53(+1.41%) |
Aug 01, 2007 | 37.30 | 38.02 | 36.65 | 37.54 | 124,458 | +0.18(+0.48%) |
Jul 31, 2007 | 37.84 | 38.28 | 37.10 | 37.36 | 94,299 | -0.15(-0.40%) |
Jul 30, 2007 | 36.96 | 37.75 | 36.73 | 37.51 | 112,139 | +0.88(+2.39%) |
Jul 27, 2007 | 37.83 | 38.08 | 36.58 | 36.63 | 116,706 | -0.96(-2.56%) |
Jul 26, 2007 | 38.37 | 38.50 | 36.95 | 37.59 | 188,280 | -1.06(-2.75%) |
Jul 25, 2007 | 39.21 | 39.32 | 37.70 | 38.66 | 148,670 | -0.32(-0.82%) |
Jul 24, 2007 | 39.43 | 39.43 | 38.51 | 38.98 | 91,963 | -0.69(-1.73%) |
Jul 23, 2007 | 40.48 | 40.59 | 39.55 | 39.66 | 85,060 | -0.75(-1.86%) |
Jul 20, 2007 | 40.94 | 41.09 | 39.92 | 40.42 | 90,370 | -0.62(-1.51%) |
Jul 19, 2007 | 40.26 | 41.04 | 40.26 | 41.04 | 28,990 | +0.97(+2.42%) |
Jul 18, 2007 | 39.80 | 40.26 | 39.29 | 40.07 | 105,980 | +0.08(+0.21%) |
Jul 17, 2007 | 40.46 | 40.59 | 39.91 | 39.98 | 34,300 | -0.57(-1.42%) |
Jul 16, 2007 | 41.34 | 41.48 | 40.45 | 40.56 | 31,751 | -0.92(-2.22%) |
Jul 13, 2007 | 41.63 | 41.77 | 41.03 | 41.48 | 30,052 | -0.24(-0.56%) |
Jul 12, 2007 | 41.62 | 41.96 | 41.43 | 41.72 | 31,326 | +0.23(+0.54%) |
Jul 11, 2007 | 41.11 | 41.58 | 41.11 | 41.49 | 29,096 | +0.50(+1.22%) |
Jul 10, 2007 | 41.82 | 41.82 | 40.85 | 40.99 | 60,317 | -0.92(-2.20%) |
Jul 09, 2007 | 42.38 | 42.44 | 41.74 | 41.91 | 24,849 | -0.50(-1.18%) |
Jul 06, 2007 | 42.19 | 42.58 | 41.91 | 42.41 | 15,291 | +0.06(+0.13%) |
Jul 05, 2007 | 42.66 | 42.71 | 41.79 | 42.36 | 36,211 | -0.35(-0.82%) |
Jul 03, 2007 | 42.89 | 42.89 | 42.34 | 42.71 | 10,937 | -0.11(-0.26%) |
Jul 02, 2007 | 41.49 | 42.84 | 41.49 | 42.82 | 40,247 | +1.20(+2.87%) |
Jun 29, 2007 | 42.49 | 42.81 | 41.61 | 41.62 | 83,680 | -0.80(-1.89%) |
Jun 28, 2007 | 42.89 | 43.01 | 42.38 | 42.42 | 37,167 | -0.54(-1.25%) |
Jun 27, 2007 | 42.39 | 43.03 | 41.90 | 42.96 | 47,468 | +0.33(+0.77%) |
Jun 26, 2007 | 42.54 | 42.63 | 42.25 | 42.63 | 54,901 | +0.19(+0.44%) |
Jun 25, 2007 | 42.83 | 42.83 | 42.00 | 42.44 | 54,477 | -0.39(-0.90%) |
Jun 22, 2007 | 42.92 | 43.01 | 42.41 | 42.83 | 67,644 | -0.09(-0.22%) |
Jun 21, 2007 | 42.55 | 43.07 | 41.90 | 42.92 | 74,547 | +0.46(+1.09%) |
Jun 20, 2007 | 44.07 | 44.15 | 42.43 | 42.46 | 45,132 | -1.41(-3.22%) |
Jun 19, 2007 | 44.14 | 44.14 | 43.52 | 43.87 | 34,406 | -0.27(-0.62%) |
Jun 18, 2007 | 44.24 | 44.27 | 43.69 | 44.15 | 39,079 | -0.20(-0.45%) |
Jun 15, 2007 | 45.67 | 45.67 | 44.15 | 44.34 | 77,839 | +0.26(+0.60%) |
Jun 14, 2007 | 43.47 | 44.16 | 43.34 | 44.08 | 55,857 | +0.61(+1.41%) |
Jun 13, 2007 | 42.75 | 43.58 | 42.75 | 43.47 | 33,769 | +0.73(+1.70%) |
Jun 12, 2007 | 43.93 | 43.96 | 42.55 | 42.74 | 59,680 | -1.42(-3.22%) |
Jun 11, 2007 | 44.99 | 44.99 | 44.01 | 44.16 | 31,645 | -0.90(-2.01%) |
Jun 08, 2007 | 43.84 | 45.13 | 43.57 | 45.07 | 37,910 | +1.29(+2.95%) |
Jun 07, 2007 | 45.51 | 45.52 | 43.58 | 43.78 | 78,051 | -1.87(-4.10%) |
Jun 06, 2007 | 46.08 | 46.22 | 45.32 | 45.65 | 33,663 | -0.53(-1.14%) |
Jun 05, 2007 | 46.99 | 46.99 | 45.84 | 46.18 | 40,990 | -0.90(-1.92%) |
Jun 04, 2007 | 46.63 | 47.08 | 46.43 | 47.08 | 24,105 | +0.47(+1.01%) |