Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 48.02 | 48.02 | 47.16 | 47.76 | 731,932 | +0.04(+0.07%) |
May 29, 2008 | 46.88 | 47.98 | 46.51 | 47.72 | 997,662 | +0.88(+1.87%) |
May 28, 2008 | 47.48 | 47.98 | 46.27 | 46.84 | 1,143,854 | -0.36(-0.75%) |
May 27, 2008 | 46.16 | 47.35 | 46.03 | 47.20 | 1,551,016 | +1.18(+2.55%) |
May 26, 2008 | 45.37 | 46.03 | 45.24 | 46.02 | 823,580 | +0.00(+0.00%) |
May 23, 2008 | 45.37 | 46.03 | 45.24 | 46.02 | 823,580 | +0.43(+0.94%) |
May 22, 2008 | 44.65 | 46.12 | 43.50 | 45.59 | 2,265,998 | +1.12(+2.52%) |
May 21, 2008 | 46.12 | 46.23 | 43.72 | 44.48 | 2,685,874 | -1.47(-3.20%) |
May 20, 2008 | 46.62 | 47.02 | 45.85 | 45.95 | 1,065,680 | -0.60(-1.30%) |
May 19, 2008 | 46.38 | 46.98 | 45.63 | 46.55 | 1,569,068 | +0.25(+0.55%) |
May 16, 2008 | 45.79 | 46.30 | 45.05 | 46.30 | 1,212,688 | +0.76(+1.66%) |
May 15, 2008 | 46.62 | 46.66 | 45.22 | 45.54 | 1,466,138 | -1.17(-2.50%) |
May 14, 2008 | 46.43 | 47.08 | 46.43 | 46.71 | 951,370 | +0.26(+0.55%) |
May 13, 2008 | 46.36 | 46.93 | 45.95 | 46.45 | 854,862 | -0.05(-0.11%) |
May 12, 2008 | 45.35 | 46.79 | 44.98 | 46.51 | 1,574,468 | +1.57(+3.49%) |
May 09, 2008 | 44.74 | 45.12 | 44.44 | 44.94 | 1,122,980 | -0.45(-0.99%) |
May 08, 2008 | 45.36 | 45.97 | 44.88 | 45.38 | 1,002,238 | +0.03(+0.07%) |
May 07, 2008 | 46.04 | 46.55 | 45.04 | 45.35 | 808,618 | -0.82(-1.78%) |
May 06, 2008 | 45.93 | 46.44 | 44.95 | 46.17 | 1,291,286 | -0.04(-0.08%) |
May 05, 2008 | 45.69 | 46.62 | 45.69 | 46.21 | 1,783,138 | +0.66(+1.46%) |
May 02, 2008 | 44.50 | 45.56 | 43.62 | 45.55 | 2,231,962 | +1.90(+4.35%) |
May 01, 2008 | 42.50 | 43.98 | 42.50 | 43.65 | 2,159,730 | +1.40(+3.30%) |
Apr 30, 2008 | 42.99 | 43.58 | 41.94 | 42.25 | 780,496 | -0.74(-1.72%) |
Apr 29, 2008 | 44.00 | 44.00 | 42.51 | 42.99 | 1,780,250 | -1.52(-3.41%) |
Apr 28, 2008 | 43.13 | 44.91 | 43.06 | 44.51 | 1,219,546 | +1.25(+2.90%) |
Apr 25, 2008 | 44.09 | 44.60 | 42.63 | 43.26 | 2,675,450 | -0.74(-1.68%) |
Apr 24, 2008 | 43.73 | 44.55 | 43.15 | 43.99 | 890,252 | +0.38(+0.86%) |
Apr 23, 2008 | 43.05 | 44.40 | 42.58 | 43.62 | 1,284,854 | +0.53(+1.23%) |
Apr 22, 2008 | 43.25 | 43.39 | 42.55 | 43.09 | 554,060 | -0.24(-0.57%) |
Apr 21, 2008 | 42.59 | 43.48 | 42.45 | 43.34 | 733,900 | +0.76(+1.77%) |
Apr 18, 2008 | 42.47 | 42.81 | 42.12 | 42.58 | 1,343,930 | +0.41(+0.96%) |
Apr 17, 2008 | 42.27 | 42.48 | 41.12 | 42.17 | 1,219,446 | -0.01(-0.01%) |
Apr 16, 2008 | 41.77 | 42.47 | 41.55 | 42.18 | 751,128 | +0.44(+1.04%) |
Apr 15, 2008 | 41.62 | 41.85 | 41.17 | 41.74 | 659,980 | +0.32(+0.78%) |
Apr 14, 2008 | 42.01 | 42.12 | 41.26 | 41.42 | 922,924 | -0.63(-1.50%) |
Apr 11, 2008 | 41.98 | 42.35 | 41.73 | 42.05 | 674,498 | -0.32(-0.76%) |
Apr 10, 2008 | 41.19 | 43.05 | 41.19 | 42.37 | 1,089,440 | +1.29(+3.14%) |
Apr 09, 2008 | 42.15 | 42.15 | 40.59 | 41.08 | 1,937,124 | -1.07(-2.54%) |
Apr 08, 2008 | 42.52 | 42.62 | 42.01 | 42.15 | 462,200 | -0.55(-1.30%) |
Apr 07, 2008 | 43.49 | 43.75 | 42.51 | 42.70 | 554,890 | -0.50(-1.16%) |
Apr 04, 2008 | 43.60 | 43.86 | 43.14 | 43.20 | 500,028 | -0.27(-0.62%) |
Apr 03, 2008 | 43.88 | 44.02 | 42.98 | 43.48 | 1,235,410 | -0.72(-1.63%) |
Apr 02, 2008 | 44.10 | 44.72 | 43.62 | 44.20 | 525,290 | -0.01(-0.02%) |
Apr 01, 2008 | 43.61 | 44.66 | 43.42 | 44.20 | 751,748 | +0.85(+1.97%) |
Mar 31, 2008 | 43.13 | 43.89 | 42.98 | 43.35 | 567,052 | +0.11(+0.24%) |
Mar 28, 2008 | 43.31 | 44.62 | 42.97 | 43.24 | 679,690 | -1.00(-2.26%) |
Mar 27, 2008 | 43.73 | 44.80 | 43.70 | 44.24 | 996,406 | +0.57(+1.32%) |
Mar 26, 2008 | 41.92 | 44.05 | 41.92 | 43.67 | 1,844,072 | +1.44(+3.40%) |
Mar 25, 2008 | 42.78 | 43.07 | 41.30 | 42.23 | 1,246,692 | -0.39(-0.91%) |
Mar 24, 2008 | 41.93 | 43.38 | 41.61 | 42.62 | 1,757,010 | +0.95(+2.27%) |
Mar 21, 2008 | 41.76 | 42.33 | 40.18 | 41.68 | 2,381,714 | +0.00(+0.00%) |
Mar 20, 2008 | 41.76 | 42.33 | 40.18 | 41.68 | 2,382,138 | +0.28(+0.69%) |
Mar 19, 2008 | 40.88 | 42.23 | 40.72 | 41.40 | 2,572,476 | +0.78(+1.91%) |
Mar 18, 2008 | 39.01 | 40.72 | 38.84 | 40.62 | 1,420,766 | +1.88(+4.84%) |
Mar 17, 2008 | 38.84 | 39.63 | 38.51 | 38.74 | 926,522 | -0.66(-1.67%) |
Mar 14, 2008 | 39.98 | 40.15 | 38.73 | 39.41 | 1,464,186 | -0.16(-0.42%) |
Mar 13, 2008 | 38.93 | 40.27 | 38.66 | 39.57 | 1,437,082 | +0.41(+1.05%) |
Mar 12, 2008 | 38.38 | 40.00 | 37.90 | 39.16 | 1,472,158 | +0.68(+1.77%) |
Mar 11, 2008 | 38.26 | 38.52 | 37.44 | 38.48 | 1,633,762 | +1.08(+2.89%) |
Mar 10, 2008 | 39.35 | 39.35 | 36.27 | 37.40 | 2,557,760 | -1.77(-4.52%) |
Mar 07, 2008 | 40.00 | 40.47 | 39.04 | 39.17 | 1,197,358 | -1.02(-2.53%) |
Mar 06, 2008 | 41.07 | 41.60 | 40.16 | 40.19 | 1,145,430 | -1.17(-2.84%) |
Mar 05, 2008 | 41.97 | 41.99 | 40.87 | 41.36 | 671,654 | +0.07(+0.17%) |
Mar 04, 2008 | 41.19 | 42.23 | 40.97 | 41.29 | 1,121,652 | -0.43(-1.02%) |
Mar 03, 2008 | 42.03 | 42.50 | 41.28 | 41.72 | 1,076,216 | -0.37(-0.88%) |
Feb 29, 2008 | 42.59 | 42.59 | 41.55 | 42.09 | 1,167,592 | +0.12(+0.27%) |
Feb 28, 2008 | 42.00 | 42.60 | 41.82 | 41.97 | 552,040 | -0.08(-0.19%) |
Feb 27, 2008 | 42.42 | 42.77 | 41.74 | 42.05 | 872,896 | -0.40(-0.93%) |
Feb 26, 2008 | 41.59 | 42.84 | 41.59 | 42.45 | 1,138,990 | +0.59(+1.40%) |
Feb 25, 2008 | 41.23 | 42.23 | 41.21 | 41.86 | 1,103,394 | +0.87(+2.12%) |
Feb 22, 2008 | 41.52 | 41.67 | 40.10 | 40.99 | 1,904,134 | -0.38(-0.92%) |
Feb 21, 2008 | 42.60 | 42.60 | 40.30 | 41.37 | 3,150,056 | -1.10(-2.58%) |
Feb 20, 2008 | 43.73 | 44.11 | 42.45 | 42.47 | 1,777,786 | -1.47(-3.36%) |
Feb 19, 2008 | 44.27 | 44.69 | 43.58 | 43.94 | 1,490,100 | -0.06(-0.14%) |
Feb 18, 2008 | 43.97 | 44.31 | 43.38 | 44.00 | 1,077,708 | +0.00(+0.00%) |
Feb 15, 2008 | 43.97 | 44.31 | 43.38 | 44.00 | 1,077,708 | -0.16(-0.36%) |
Feb 14, 2008 | 45.01 | 45.30 | 44.01 | 44.16 | 931,288 | -0.87(-1.93%) |
Feb 13, 2008 | 45.98 | 46.02 | 44.50 | 45.03 | 1,433,406 | -0.60(-1.33%) |
Feb 12, 2008 | 44.58 | 46.10 | 44.58 | 45.63 | 2,025,572 | +1.16(+2.60%) |
Feb 11, 2008 | 43.13 | 44.55 | 43.09 | 44.48 | 1,288,598 | +1.12(+2.59%) |
Feb 08, 2008 | 42.98 | 43.59 | 42.41 | 43.35 | 1,000,534 | +0.52(+1.21%) |
Feb 07, 2008 | 42.02 | 43.00 | 41.62 | 42.84 | 1,168,474 | +0.48(+1.15%) |
Feb 06, 2008 | 43.53 | 43.53 | 42.25 | 42.35 | 1,127,262 | -0.80(-1.87%) |
Feb 05, 2008 | 43.00 | 43.91 | 42.85 | 43.16 | 1,013,328 | -0.41(-0.95%) |
Feb 04, 2008 | 42.50 | 43.74 | 42.50 | 43.57 | 1,150,396 | +0.83(+1.93%) |
Feb 01, 2008 | 42.23 | 43.21 | 42.00 | 42.74 | 1,925,162 | +0.75(+1.80%) |
Jan 31, 2008 | 42.14 | 42.37 | 41.65 | 41.99 | 1,702,694 | -0.64(-1.51%) |
Jan 30, 2008 | 42.90 | 43.99 | 42.42 | 42.63 | 1,170,434 | -0.40(-0.93%) |
Jan 29, 2008 | 43.00 | 43.91 | 42.73 | 43.03 | 1,038,638 | -0.04(-0.08%) |
Jan 28, 2008 | 43.01 | 43.51 | 42.41 | 43.07 | 1,056,814 | -0.06(-0.15%) |
Jan 25, 2008 | 44.90 | 44.90 | 42.69 | 43.13 | 1,898,676 | -1.22(-2.74%) |
Jan 24, 2008 | 45.56 | 46.44 | 44.33 | 44.35 | 1,152,220 | -1.18(-2.59%) |
Jan 23, 2008 | 44.78 | 45.55 | 42.55 | 45.53 | 3,293,268 | +0.18(+0.40%) |
Jan 22, 2008 | 45.76 | 47.16 | 45.17 | 45.35 | 2,137,048 | -1.95(-4.13%) |
Jan 21, 2008 | 47.06 | 47.57 | 46.16 | 47.30 | 3,033,836 | +0.00(+0.00%) |
Jan 18, 2008 | 47.06 | 47.57 | 46.16 | 47.30 | 3,033,836 | +0.80(+1.71%) |
Jan 17, 2008 | 47.84 | 48.23 | 46.51 | 46.51 | 2,040,536 | -1.06(-2.23%) |
Jan 16, 2008 | 47.65 | 48.50 | 47.03 | 47.57 | 2,710,254 | -0.30(-0.63%) |
Jan 15, 2008 | 48.94 | 48.98 | 47.78 | 47.87 | 1,652,462 | -1.32(-2.68%) |
Jan 14, 2008 | 49.42 | 49.64 | 48.70 | 49.19 | 802,010 | -0.07(-0.13%) |
Jan 11, 2008 | 49.27 | 49.96 | 48.75 | 49.26 | 2,353,382 | -0.50(-1.00%) |
Jan 10, 2008 | 49.50 | 50.03 | 48.31 | 49.76 | 1,309,282 | +0.31(+0.63%) |
Jan 09, 2008 | 49.20 | 50.13 | 49.20 | 49.45 | 1,416,902 | +0.13(+0.27%) |
Jan 08, 2008 | 51.25 | 51.25 | 49.05 | 49.31 | 3,169,160 | -2.27(-4.39%) |
Jan 07, 2008 | 51.39 | 53.48 | 51.26 | 51.58 | 2,398,774 | +0.33(+0.63%) |
Jan 04, 2008 | 50.64 | 52.35 | 50.63 | 51.25 | 1,606,384 | -0.23(-0.44%) |
Jan 03, 2008 | 49.52 | 51.49 | 49.52 | 51.48 | 1,756,816 | +1.93(+3.90%) |
Jan 02, 2008 | 48.84 | 50.57 | 48.53 | 49.55 | 1,413,786 | +0.72(+1.47%) |
Jan 01, 2008 | 49.15 | 49.38 | 48.52 | 48.83 | 629,850 | +0.00(+0.00%) |
Dec 31, 2007 | 49.15 | 49.38 | 48.52 | 48.83 | 629,850 | -0.44(-0.89%) |
Dec 28, 2007 | 50.00 | 50.20 | 49.06 | 49.27 | 431,044 | -0.33(-0.67%) |
Dec 27, 2007 | 50.41 | 50.41 | 48.77 | 49.59 | 876,006 | -0.72(-1.43%) |
Dec 26, 2007 | 49.99 | 51.23 | 49.59 | 50.31 | 837,532 | +0.12(+0.25%) |
Dec 24, 2007 | 49.88 | 51.44 | 49.88 | 50.19 | 583,658 | +0.27(+0.53%) |
Dec 21, 2007 | 51.13 | 51.20 | 49.92 | 49.92 | 1,153,902 | -0.38(-0.76%) |
Dec 20, 2007 | 49.22 | 50.41 | 49.05 | 50.30 | 783,826 | +0.73(+1.48%) |
Dec 19, 2007 | 49.44 | 50.12 | 49.20 | 49.57 | 1,136,758 | +0.13(+0.27%) |
Dec 18, 2007 | 49.62 | 50.30 | 48.88 | 49.44 | 1,442,224 | -0.09(-0.18%) |
Dec 17, 2007 | 51.10 | 51.14 | 49.52 | 49.52 | 1,242,662 | -1.86(-3.61%) |
Dec 14, 2007 | 51.99 | 54.42 | 50.99 | 51.38 | 1,631,428 | -1.41(-2.67%) |
Dec 13, 2007 | 51.77 | 52.87 | 50.95 | 52.79 | 1,272,532 | +0.67(+1.29%) |
Dec 12, 2007 | 54.00 | 54.16 | 51.00 | 52.12 | 1,270,690 | -0.46(-0.87%) |
Dec 11, 2007 | 54.23 | 54.49 | 52.28 | 52.58 | 1,387,684 | -1.73(-3.19%) |
Dec 10, 2007 | 50.87 | 55.34 | 50.87 | 54.31 | 4,606,608 | +3.22(+6.29%) |
Dec 07, 2007 | 49.25 | 51.68 | 49.25 | 51.09 | 2,474,628 | +2.05(+4.19%) |
Dec 06, 2007 | 49.25 | 49.73 | 47.80 | 49.04 | 2,115,186 | -0.33(-0.67%) |
Dec 05, 2007 | 49.52 | 50.69 | 49.20 | 49.37 | 2,137,586 | -0.78(-1.55%) |
Dec 04, 2007 | 50.89 | 51.76 | 50.02 | 50.15 | 1,250,744 | -0.12(-0.24%) |
Dec 03, 2007 | 50.38 | 51.12 | 49.76 | 50.27 | 1,623,842 | +0.23(+0.45%) |
Nov 30, 2007 | 51.72 | 52.15 | 49.91 | 50.04 | 1,262,790 | -1.33(-2.59%) |
Nov 29, 2007 | 51.24 | 52.01 | 50.65 | 51.37 | 834,922 | +0.22(+0.43%) |
Nov 28, 2007 | 50.08 | 51.58 | 49.49 | 51.15 | 1,610,724 | +1.40(+2.81%) |
Nov 27, 2007 | 48.99 | 50.50 | 48.99 | 49.75 | 1,161,588 | +0.80(+1.64%) |
Nov 26, 2007 | 49.45 | 50.42 | 48.84 | 48.95 | 986,124 | -0.59(-1.19%) |
Nov 23, 2007 | 49.02 | 49.84 | 48.62 | 49.53 | 228,422 | +0.70(+1.44%) |
Nov 21, 2007 | 48.91 | 49.73 | 48.41 | 48.83 | 735,548 | -0.40(-0.81%) |
Nov 20, 2007 | 48.77 | 49.69 | 48.20 | 49.23 | 1,201,822 | +0.35(+0.73%) |
Nov 19, 2007 | 49.73 | 50.96 | 48.77 | 48.88 | 2,308,888 | -1.12(-2.24%) |
Nov 16, 2007 | 50.98 | 51.64 | 49.67 | 49.99 | 1,794,162 | -1.15(-2.25%) |
Nov 15, 2007 | 51.88 | 52.24 | 50.52 | 51.15 | 796,958 | -0.73(-1.42%) |
Nov 14, 2007 | 52.51 | 52.98 | 51.50 | 51.88 | 1,212,432 | -0.38(-0.73%) |
Nov 13, 2007 | 51.88 | 52.64 | 51.77 | 52.26 | 1,081,838 | +0.97(+1.89%) |
Nov 12, 2007 | 51.18 | 52.62 | 51.06 | 51.29 | 874,370 | +0.16(+0.30%) |
Nov 09, 2007 | 50.01 | 51.71 | 50.00 | 51.13 | 1,330,148 | -0.19(-0.36%) |
Nov 08, 2007 | 51.82 | 52.65 | 48.52 | 51.32 | 2,213,356 | -0.19(-0.37%) |
Nov 07, 2007 | 50.34 | 52.48 | 50.29 | 51.51 | 2,031,898 | +0.02(+0.03%) |
Nov 06, 2007 | 53.50 | 53.52 | 49.02 | 51.49 | 4,523,126 | -2.66(-4.92%) |
Nov 05, 2007 | 52.42 | 55.00 | 52.27 | 54.16 | 6,161,766 | +2.73(+5.32%) |
Nov 02, 2007 | 48.50 | 52.99 | 47.52 | 51.42 | 8,411,602 | +4.37(+9.29%) |
Nov 01, 2007 | 44.87 | 48.37 | 44.40 | 47.05 | 29,067,568 | +12.84(+37.51%) |
Oct 31, 2007 | 34.80 | 34.80 | 33.86 | 34.22 | 1,244,016 | -0.34(-1.00%) |
Oct 30, 2007 | 35.62 | 35.66 | 34.46 | 34.56 | 1,248,114 | -1.18(-3.29%) |
Oct 29, 2007 | 36.76 | 36.87 | 35.45 | 35.74 | 2,236,396 | -1.00(-2.72%) |
Oct 26, 2007 | 36.27 | 36.77 | 35.85 | 36.74 | 614,956 | +0.57(+1.58%) |
Oct 25, 2007 | 36.06 | 36.24 | 35.46 | 36.17 | 798,520 | +0.10(+0.28%) |
Oct 24, 2007 | 36.02 | 36.90 | 35.55 | 36.07 | 1,397,882 | -0.06(-0.18%) |
Oct 23, 2007 | 36.24 | 36.24 | 35.83 | 36.13 | 1,213,938 | +0.20(+0.54%) |
Oct 22, 2007 | 35.45 | 36.15 | 35.40 | 35.94 | 1,683,400 | +0.53(+1.50%) |
Oct 19, 2007 | 35.52 | 35.80 | 35.20 | 35.41 | 1,268,618 | -0.12(-0.32%) |
Oct 18, 2007 | 35.00 | 35.55 | 34.84 | 35.52 | 1,202,632 | +0.32(+0.91%) |
Oct 17, 2007 | 34.27 | 35.28 | 34.23 | 35.20 | 2,038,484 | +1.37(+4.05%) |
Oct 16, 2007 | 32.95 | 33.95 | 32.95 | 33.84 | 1,164,674 | +0.86(+2.61%) |
Oct 15, 2007 | 32.98 | 33.31 | 32.63 | 32.98 | 976,182 | -0.05(-0.14%) |
Oct 12, 2007 | 32.78 | 33.08 | 32.52 | 33.02 | 727,966 | +0.23(+0.70%) |
Oct 11, 2007 | 33.34 | 33.49 | 32.69 | 32.79 | 767,358 | -0.41(-1.23%) |
Oct 10, 2007 | 33.44 | 33.70 | 33.09 | 33.20 | 967,718 | -0.25(-0.75%) |
Oct 09, 2007 | 33.65 | 33.75 | 33.20 | 33.45 | 846,870 | -0.20(-0.59%) |
Oct 08, 2007 | 33.73 | 33.73 | 33.33 | 33.65 | 554,288 | -0.08(-0.24%) |
Oct 05, 2007 | 33.47 | 33.81 | 33.08 | 33.73 | 929,784 | +0.41(+1.23%) |
Oct 04, 2007 | 32.83 | 33.52 | 32.74 | 33.32 | 766,130 | +0.55(+1.69%) |
Oct 03, 2007 | 32.98 | 33.15 | 32.74 | 32.77 | 1,010,626 | -0.30(-0.92%) |
Oct 02, 2007 | 33.41 | 33.46 | 32.87 | 33.07 | 977,206 | -0.43(-1.28%) |
Oct 01, 2007 | 33.27 | 33.73 | 32.88 | 33.50 | 1,120,184 | +0.23(+0.69%) |
Sep 28, 2007 | 33.26 | 33.73 | 32.88 | 33.27 | 1,027,994 | -0.08(-0.25%) |
Sep 27, 2007 | 32.92 | 33.76 | 32.92 | 33.35 | 996,692 | +0.60(+1.83%) |
Sep 26, 2007 | 33.09 | 33.19 | 32.66 | 32.76 | 1,018,842 | -0.18(-0.56%) |
Sep 25, 2007 | 32.88 | 33.23 | 32.84 | 32.94 | 632,210 | -0.01(-0.03%) |
Sep 24, 2007 | 33.50 | 33.59 | 32.92 | 32.95 | 788,000 | -0.55(-1.66%) |
Sep 21, 2007 | 33.53 | 33.70 | 33.20 | 33.51 | 1,539,718 | -0.12(-0.36%) |
Sep 20, 2007 | 32.95 | 33.67 | 32.94 | 33.62 | 1,350,962 | +0.50(+1.51%) |
Sep 19, 2007 | 33.49 | 33.53 | 32.86 | 33.12 | 790,694 | -0.37(-1.10%) |
Sep 18, 2007 | 33.34 | 33.62 | 33.00 | 33.49 | 932,714 | +0.20(+0.62%) |
Sep 17, 2007 | 33.40 | 33.55 | 33.12 | 33.29 | 614,364 | -0.11(-0.31%) |
Sep 14, 2007 | 33.34 | 33.58 | 33.22 | 33.40 | 680,592 | -0.00(-0.01%) |
Sep 13, 2007 | 34.30 | 34.30 | 33.38 | 33.40 | 838,164 | -0.82(-2.38%) |
Sep 12, 2007 | 34.07 | 34.28 | 33.88 | 34.22 | 1,177,722 | -0.03(-0.09%) |
Sep 11, 2007 | 34.37 | 34.63 | 33.95 | 34.24 | 684,982 | +0.13(+0.38%) |
Sep 10, 2007 | 34.45 | 34.49 | 33.79 | 34.12 | 888,244 | -0.05(-0.15%) |
Sep 07, 2007 | 34.45 | 34.62 | 34.10 | 34.16 | 1,195,556 | -0.63(-1.81%) |
Sep 06, 2007 | 34.96 | 35.05 | 34.42 | 34.80 | 764,224 | -0.23(-0.64%) |
Sep 05, 2007 | 34.85 | 35.17 | 34.50 | 35.02 | 1,031,280 | +0.08(+0.23%) |
Sep 04, 2007 | 34.08 | 35.12 | 34.05 | 34.94 | 656,020 | +0.70(+2.03%) |
Aug 31, 2007 | 34.48 | 34.66 | 33.76 | 34.24 | 865,404 | +0.02(+0.04%) |
Aug 30, 2007 | 34.06 | 34.60 | 33.82 | 34.23 | 487,376 | +0.00(+0.00%) |
Aug 29, 2007 | 33.97 | 34.25 | 33.55 | 34.23 | 618,962 | +0.30(+0.88%) |
Aug 28, 2007 | 33.87 | 34.01 | 33.54 | 33.93 | 749,784 | +0.02(+0.06%) |
Aug 27, 2007 | 33.49 | 33.98 | 33.35 | 33.91 | 438,174 | +0.26(+0.79%) |
Aug 24, 2007 | 33.92 | 33.98 | 33.52 | 33.65 | 888,296 | -0.33(-0.97%) |
Aug 23, 2007 | 33.37 | 34.00 | 33.24 | 33.98 | 826,914 | +0.82(+2.47%) |
Aug 22, 2007 | 33.25 | 33.35 | 32.89 | 33.16 | 539,486 | +0.13(+0.41%) |
Aug 21, 2007 | 32.76 | 33.15 | 32.55 | 33.02 | 1,676,380 | +0.08(+0.24%) |
Aug 20, 2007 | 32.53 | 32.95 | 32.45 | 32.94 | 1,269,532 | +0.41(+1.26%) |
Aug 17, 2007 | 33.00 | 33.03 | 32.26 | 32.53 | 1,899,318 | +0.29(+0.90%) |
Aug 16, 2007 | 32.12 | 32.47 | 31.82 | 32.24 | 1,204,254 | -0.10(-0.31%) |
Aug 15, 2007 | 32.34 | 32.88 | 32.30 | 32.34 | 866,168 | -0.26(-0.80%) |
Aug 14, 2007 | 33.04 | 33.04 | 32.34 | 32.60 | 909,454 | -0.26(-0.79%) |
Aug 13, 2007 | 33.26 | 33.62 | 32.78 | 32.86 | 933,460 | -0.20(-0.62%) |
Aug 10, 2007 | 33.76 | 33.87 | 32.92 | 33.06 | 2,180,472 | -1.07(-3.12%) |
Aug 09, 2007 | 33.82 | 34.17 | 33.72 | 34.13 | 2,232,736 | -0.06(-0.19%) |
Aug 08, 2007 | 33.87 | 34.23 | 33.80 | 34.20 | 2,054,790 | +0.54(+1.60%) |
Aug 07, 2007 | 33.62 | 33.83 | 33.42 | 33.66 | 1,952,238 | -0.14(-0.41%) |
Aug 06, 2007 | 34.35 | 34.40 | 33.59 | 33.80 | 2,328,704 | -0.52(-1.50%) |
Aug 03, 2007 | 34.27 | 34.77 | 34.01 | 34.31 | 1,882,878 | -0.58(-1.66%) |
Aug 02, 2007 | 34.65 | 35.22 | 34.63 | 34.89 | 1,420,220 | -0.04(-0.11%) |
Aug 01, 2007 | 35.06 | 35.22 | 34.59 | 34.93 | 1,661,088 | +0.25(+0.72%) |
Jul 31, 2007 | 35.74 | 36.17 | 34.50 | 34.68 | 3,814,958 | -0.23(-0.67%) |
Jul 30, 2007 | 34.72 | 35.05 | 34.69 | 34.91 | 3,138,044 | +0.09(+0.26%) |
Jul 27, 2007 | 34.81 | 34.99 | 34.59 | 34.83 | 2,352,146 | -0.13(-0.37%) |
Jul 26, 2007 | 34.53 | 35.00 | 34.46 | 34.95 | 2,012,494 | +0.33(+0.95%) |
Jul 25, 2007 | 34.87 | 34.95 | 34.37 | 34.62 | 1,938,956 | -0.02(-0.07%) |
Jul 24, 2007 | 34.94 | 34.94 | 34.52 | 34.65 | 1,035,190 | -0.13(-0.39%) |
Jul 23, 2007 | 34.92 | 34.99 | 34.50 | 34.78 | 1,616,486 | +0.07(+0.22%) |
Jul 20, 2007 | 34.69 | 34.98 | 34.59 | 34.71 | 1,356,512 | -0.01(-0.03%) |
Jul 19, 2007 | 34.66 | 34.97 | 34.59 | 34.72 | 3,160,584 | +0.09(+0.26%) |
Jul 18, 2007 | 34.45 | 34.77 | 34.26 | 34.63 | 1,508,490 | +0.13(+0.38%) |
Jul 17, 2007 | 33.95 | 34.68 | 33.95 | 34.50 | 2,157,290 | +0.48(+1.41%) |
Jul 16, 2007 | 33.94 | 34.15 | 33.87 | 34.02 | 2,311,132 | +0.05(+0.13%) |
Jul 13, 2007 | 33.99 | 34.20 | 33.74 | 33.98 | 1,771,858 | -0.02(-0.07%) |
Jul 12, 2007 | 33.90 | 34.06 | 33.77 | 34.00 | 2,000,526 | +0.42(+1.25%) |
Jul 11, 2007 | 33.24 | 33.84 | 33.08 | 33.58 | 2,685,362 | +0.42(+1.28%) |
Jul 10, 2007 | 32.78 | 33.29 | 32.73 | 33.16 | 1,622,050 | +0.32(+0.97%) |
Jul 09, 2007 | 32.52 | 32.98 | 32.38 | 32.84 | 931,154 | +0.44(+1.34%) |
Jul 06, 2007 | 32.49 | 32.54 | 32.27 | 32.40 | 1,717,478 | +0.08(+0.25%) |
Jul 05, 2007 | 32.10 | 32.46 | 31.82 | 32.32 | 1,147,368 | +0.27(+0.86%) |
Jul 03, 2007 | 31.98 | 32.15 | 31.91 | 32.05 | 231,458 | +0.07(+0.20%) |
Jul 02, 2007 | 32.03 | 32.08 | 31.78 | 31.98 | 346,930 | +0.10(+0.31%) |
Jun 29, 2007 | 32.00 | 32.12 | 31.75 | 31.88 | 780,620 | +0.00(+0.02%) |
Jun 28, 2007 | 31.86 | 32.01 | 31.68 | 31.88 | 625,826 | +0.09(+0.27%) |
Jun 27, 2007 | 31.27 | 31.90 | 31.09 | 31.79 | 1,170,996 | +0.62(+1.99%) |
Jun 26, 2007 | 31.20 | 31.45 | 30.97 | 31.17 | 1,074,144 | -0.06(-0.19%) |
Jun 25, 2007 | 31.25 | 31.75 | 31.16 | 31.23 | 1,001,036 | -0.11(-0.35%) |
Jun 22, 2007 | 31.77 | 31.90 | 31.29 | 31.34 | 1,744,976 | -0.43(-1.37%) |
Jun 21, 2007 | 31.65 | 32.00 | 31.48 | 31.77 | 901,862 | -0.05(-0.17%) |
Jun 20, 2007 | 32.11 | 32.13 | 31.74 | 31.83 | 1,264,800 | -0.26(-0.81%) |
Jun 19, 2007 | 32.01 | 32.17 | 31.82 | 32.09 | 1,148,200 | -0.10(-0.33%) |
Jun 18, 2007 | 32.50 | 32.52 | 32.02 | 32.20 | 1,041,600 | -0.23(-0.71%) |
Jun 15, 2007 | 32.52 | 32.68 | 32.19 | 32.42 | 1,427,800 | +0.29(+0.92%) |
Jun 14, 2007 | 32.35 | 32.50 | 31.99 | 32.13 | 1,021,200 | -0.11(-0.36%) |
Jun 13, 2007 | 32.25 | 32.48 | 32.13 | 32.24 | 699,800 | +0.02(+0.05%) |
Jun 12, 2007 | 32.50 | 32.59 | 32.05 | 32.23 | 1,486,200 | -0.27(-0.82%) |
Jun 11, 2007 | 32.87 | 33.10 | 32.45 | 32.49 | 615,080 | -0.33(-1.01%) |
Jun 08, 2007 | 32.57 | 32.90 | 32.25 | 32.83 | 768,980 | +0.31(+0.95%) |
Jun 07, 2007 | 32.98 | 33.24 | 32.47 | 32.52 | 1,064,332 | -0.60(-1.81%) |
Jun 06, 2007 | 32.91 | 33.36 | 32.91 | 33.12 | 810,376 | +0.03(+0.09%) |
Jun 05, 2007 | 32.59 | 33.22 | 32.55 | 33.09 | 1,122,954 | +0.34(+1.02%) |
Jun 04, 2007 | 32.72 | 32.92 | 32.48 | 32.75 | 894,084 | -0.03(-0.11%) |