Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 28.26 | 28.39 | 28.14 | 28.15 | 100,715 | -0.16(-0.56%) |
Aug 28, 2008 | 28.33 | 28.37 | 28.19 | 28.31 | 103,930 | +0.44(+1.57%) |
Aug 27, 2008 | 27.68 | 27.92 | 27.67 | 27.87 | 51,383 | +0.42(+1.54%) |
Aug 26, 2008 | 27.24 | 27.60 | 27.24 | 27.45 | 390,736 | +0.14(+0.49%) |
Aug 25, 2008 | 27.65 | 27.80 | 27.28 | 27.32 | 187,987 | -0.69(-2.47%) |
Aug 22, 2008 | 27.95 | 28.11 | 27.88 | 28.01 | 438,176 | +0.37(+1.34%) |
Aug 21, 2008 | 27.47 | 27.71 | 27.43 | 27.64 | 138,038 | +0.06(+0.22%) |
Aug 20, 2008 | 27.42 | 27.60 | 27.32 | 27.57 | 176,514 | +0.02(+0.06%) |
Aug 19, 2008 | 27.57 | 27.68 | 27.40 | 27.56 | 338,261 | -0.41(-1.47%) |
Aug 18, 2008 | 28.41 | 28.52 | 27.87 | 27.97 | 180,718 | -0.23(-0.83%) |
Aug 15, 2008 | 28.13 | 28.28 | 28.07 | 28.20 | 0 | -0.12(-0.41%) |
Aug 14, 2008 | 28.33 | 28.58 | 28.23 | 28.32 | 322,106 | -0.48(-1.68%) |
Aug 13, 2008 | 28.98 | 29.00 | 28.51 | 28.80 | 229,370 | -0.50(-1.69%) |
Aug 12, 2008 | 29.44 | 29.61 | 29.21 | 29.30 | 286,912 | -0.24(-0.80%) |
Aug 11, 2008 | 29.35 | 29.71 | 29.35 | 29.53 | 184,054 | +0.28(+0.96%) |
Aug 08, 2008 | 28.63 | 29.34 | 28.63 | 29.25 | 223,039 | +0.01(+0.02%) |
Aug 07, 2008 | 29.58 | 29.65 | 29.19 | 29.25 | 720,425 | -0.69(-2.29%) |
Aug 06, 2008 | 29.65 | 30.02 | 29.48 | 29.93 | 116,123 | -0.12(-0.39%) |
Aug 05, 2008 | 29.69 | 30.12 | 29.65 | 30.05 | 507,396 | +0.86(+2.95%) |
Aug 04, 2008 | 29.21 | 29.42 | 29.18 | 29.19 | 249,031 | -0.17(-0.59%) |
Aug 01, 2008 | 29.76 | 29.80 | 29.32 | 29.36 | 175,624 | -0.68(-2.27%) |
Jul 31, 2008 | 30.13 | 30.33 | 30.04 | 30.04 | 164,984 | -0.12(-0.41%) |
Jul 30, 2008 | 29.99 | 30.25 | 29.89 | 30.17 | 264,752 | +0.08(+0.26%) |
Jul 29, 2008 | 30.09 | 30.11 | 29.51 | 30.09 | 228,186 | +0.82(+2.81%) |
Jul 28, 2008 | 29.82 | 29.91 | 29.27 | 29.27 | 249,879 | -0.47(-1.59%) |
Jul 25, 2008 | 29.53 | 29.84 | 29.47 | 29.74 | 330,929 | -0.00(-0.01%) |
Jul 24, 2008 | 30.34 | 30.36 | 29.69 | 29.74 | 365,033 | -0.86(-2.82%) |
Jul 23, 2008 | 30.69 | 30.73 | 30.49 | 30.61 | 312,137 | +0.39(+1.28%) |
Jul 22, 2008 | 29.77 | 30.25 | 29.68 | 30.22 | 434,099 | -0.35(-1.14%) |
Jul 21, 2008 | 30.65 | 30.79 | 30.44 | 30.57 | 139,995 | -0.26(-0.86%) |
Jul 18, 2008 | 30.47 | 30.87 | 30.33 | 30.83 | 259,877 | +0.47(+1.54%) |
Jul 17, 2008 | 30.16 | 30.42 | 29.98 | 30.36 | 907,510 | +0.78(+2.64%) |
Jul 16, 2008 | 28.83 | 29.59 | 28.83 | 29.58 | 754,748 | +0.62(+2.16%) |
Jul 15, 2008 | 29.01 | 29.29 | 28.61 | 28.96 | 869,748 | -0.57(-1.92%) |
Jul 14, 2008 | 29.94 | 29.99 | 29.45 | 29.53 | 391,657 | -0.17(-0.57%) |
Jul 11, 2008 | 29.84 | 30.00 | 29.40 | 29.70 | 517,897 | -0.66(-2.19%) |
Jul 10, 2008 | 30.20 | 30.39 | 30.09 | 30.36 | 324,804 | +0.21(+0.71%) |
Jul 09, 2008 | 30.62 | 30.74 | 30.15 | 30.15 | 651,635 | -0.29(-0.96%) |
Jul 08, 2008 | 30.21 | 30.47 | 29.98 | 30.44 | 323,299 | +0.38(+1.25%) |
Jul 07, 2008 | 30.20 | 30.36 | 29.88 | 30.06 | 809,436 | -0.47(-1.53%) |
Jul 04, 2008 | 30.74 | 30.80 | 30.34 | 30.53 | 511,308 | +0.00(+0.00%) |
Jul 03, 2008 | 30.74 | 30.80 | 30.34 | 30.53 | 511,308 | +0.20(+0.65%) |
Jul 02, 2008 | 30.71 | 30.84 | 30.26 | 30.33 | 318,399 | +0.10(+0.33%) |
Jul 01, 2008 | 30.15 | 30.29 | 29.72 | 30.23 | 562,660 | -0.22(-0.72%) |
Jun 30, 2008 | 30.64 | 30.84 | 30.45 | 30.45 | 430,823 | -0.19(-0.61%) |
Jun 27, 2008 | 30.78 | 30.89 | 30.56 | 30.64 | 284,126 | +0.19(+0.61%) |
Jun 26, 2008 | 30.93 | 31.01 | 30.45 | 30.45 | 394,602 | -0.98(-3.11%) |
Jun 25, 2008 | 31.19 | 31.69 | 31.11 | 31.43 | 459,471 | -0.09(-0.29%) |
Jun 24, 2008 | 31.49 | 31.70 | 31.42 | 31.52 | 299,827 | -0.25(-0.80%) |
Jun 23, 2008 | 31.87 | 31.97 | 31.66 | 31.77 | 178,281 | -0.13(-0.41%) |
Jun 20, 2008 | 32.07 | 32.18 | 31.78 | 31.90 | 211,884 | -0.51(-1.56%) |
Jun 19, 2008 | 32.19 | 32.45 | 32.13 | 32.41 | 201,883 | +0.00(+0.00%) |
Jun 18, 2008 | 32.43 | 32.50 | 32.13 | 32.41 | 213,580 | -0.49(-1.49%) |
Jun 17, 2008 | 33.19 | 33.32 | 32.90 | 32.90 | 179,084 | +0.02(+0.05%) |
Jun 16, 2008 | 32.77 | 32.99 | 32.61 | 32.88 | 276,689 | -0.11(-0.32%) |
Jun 13, 2008 | 32.67 | 33.03 | 32.67 | 32.99 | 350,375 | +0.41(+1.24%) |
Jun 12, 2008 | 32.54 | 32.78 | 32.46 | 32.58 | 308,892 | +0.31(+0.96%) |
Jun 11, 2008 | 32.57 | 32.64 | 32.27 | 32.27 | 479,326 | -0.34(-1.05%) |
Jun 10, 2008 | 32.73 | 32.91 | 32.50 | 32.62 | 973,872 | -0.47(-1.43%) |
Jun 09, 2008 | 33.43 | 33.43 | 32.94 | 33.09 | 652,490 | -0.29(-0.86%) |
Jun 06, 2008 | 33.76 | 33.89 | 33.38 | 33.38 | 754,259 | -1.07(-3.12%) |
Jun 05, 2008 | 34.03 | 34.45 | 33.89 | 34.45 | 717,450 | +0.47(+1.37%) |
Jun 04, 2008 | 33.94 | 34.24 | 33.89 | 33.98 | 445,122 | -0.20(-0.58%) |
Jun 03, 2008 | 34.43 | 34.49 | 34.03 | 34.18 | 1,030,140 | -0.10(-0.28%) |
Jun 02, 2008 | 34.51 | 34.51 | 34.13 | 34.28 | 715,518 | -0.85(-2.42%) |
May 30, 2008 | 35.00 | 35.24 | 34.99 | 35.12 | 163,115 | +0.16(+0.45%) |
May 29, 2008 | 34.75 | 35.12 | 34.64 | 34.97 | 386,627 | -0.20(-0.58%) |
May 28, 2008 | 35.13 | 35.20 | 34.85 | 35.17 | 363,032 | +0.01(+0.03%) |
May 27, 2008 | 35.14 | 35.33 | 34.94 | 35.16 | 820,376 | -0.30(-0.84%) |
May 26, 2008 | 35.84 | 35.84 | 35.43 | 35.46 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.84 | 35.84 | 35.43 | 35.46 | 520,549 | -0.55(-1.52%) |
May 22, 2008 | 35.83 | 36.12 | 35.83 | 36.00 | 175,094 | +0.19(+0.52%) |
May 21, 2008 | 36.09 | 36.24 | 35.78 | 35.82 | 324,029 | -0.44(-1.21%) |
May 20, 2008 | 36.31 | 36.42 | 36.10 | 36.26 | 189,276 | -0.14(-0.39%) |
May 19, 2008 | 36.54 | 36.67 | 36.37 | 36.40 | 138,055 | -0.34(-0.93%) |
May 16, 2008 | 36.40 | 36.76 | 36.28 | 36.74 | 230,760 | +0.15(+0.42%) |
May 15, 2008 | 36.20 | 36.63 | 36.18 | 36.59 | 1,510,737 | +0.46(+1.28%) |
May 14, 2008 | 36.21 | 36.40 | 36.13 | 36.13 | 707,294 | +0.11(+0.30%) |
May 13, 2008 | 35.98 | 36.12 | 35.95 | 36.02 | 986,994 | -0.27(-0.74%) |
May 12, 2008 | 35.88 | 36.30 | 35.86 | 36.29 | 110,990 | +0.61(+1.72%) |
May 09, 2008 | 35.53 | 35.80 | 35.51 | 35.68 | 374,162 | -0.12(-0.35%) |
May 08, 2008 | 35.70 | 35.97 | 35.66 | 35.80 | 568,815 | +0.50(+1.40%) |
May 07, 2008 | 35.78 | 35.95 | 35.30 | 35.30 | 1,206,076 | -0.95(-2.61%) |
May 06, 2008 | 35.84 | 36.31 | 35.73 | 36.25 | 264,436 | +0.25(+0.69%) |
May 05, 2008 | 35.81 | 36.12 | 35.81 | 36.00 | 375,104 | +0.23(+0.64%) |
May 02, 2008 | 35.96 | 36.09 | 35.60 | 35.77 | 3,040,554 | -0.01(-0.02%) |
May 01, 2008 | 35.01 | 35.84 | 35.01 | 35.78 | 1,165,111 | +0.50(+1.41%) |
Apr 30, 2008 | 35.06 | 35.55 | 35.05 | 35.28 | 1,949,961 | +0.13(+0.38%) |
Apr 29, 2008 | 35.18 | 35.30 | 35.07 | 35.15 | 1,248,022 | -0.43(-1.20%) |
Apr 28, 2008 | 35.61 | 35.78 | 35.51 | 35.57 | 490,434 | +0.02(+0.06%) |
Apr 25, 2008 | 35.46 | 35.61 | 35.29 | 35.55 | 160,715 | +0.16(+0.46%) |
Apr 24, 2008 | 35.17 | 35.52 | 34.96 | 35.39 | 1,272,199 | -0.24(-0.68%) |
Apr 23, 2008 | 35.39 | 35.71 | 35.22 | 35.63 | 283,345 | -0.01(-0.03%) |
Apr 22, 2008 | 35.71 | 35.81 | 35.50 | 35.64 | 287,645 | -0.46(-1.26%) |
Apr 21, 2008 | 36.08 | 36.17 | 35.84 | 36.10 | 461,728 | +0.06(+0.17%) |
Apr 18, 2008 | 35.92 | 36.12 | 35.73 | 36.04 | 1,449,448 | +0.43(+1.22%) |
Apr 17, 2008 | 35.50 | 35.74 | 35.45 | 35.60 | 1,892,839 | -0.43(-1.19%) |
Apr 16, 2008 | 35.47 | 36.05 | 35.47 | 36.03 | 789,012 | +1.05(+2.99%) |
Apr 15, 2008 | 34.93 | 35.06 | 34.73 | 34.98 | 511,157 | +0.29(+0.83%) |
Apr 14, 2008 | 34.42 | 34.78 | 34.34 | 34.70 | 861,892 | +0.35(+1.02%) |
Apr 11, 2008 | 34.77 | 34.85 | 34.32 | 34.35 | 1,013,371 | -0.70(-2.01%) |
Apr 10, 2008 | 35.00 | 35.18 | 34.70 | 35.05 | 745,426 | -0.24(-0.67%) |
Apr 09, 2008 | 35.55 | 35.55 | 35.18 | 35.29 | 636,656 | -0.27(-0.76%) |
Apr 08, 2008 | 35.45 | 35.57 | 35.34 | 35.56 | 1,722,810 | -0.37(-1.02%) |
Apr 07, 2008 | 36.09 | 36.11 | 35.84 | 35.92 | 2,025,885 | +0.17(+0.49%) |
Apr 04, 2008 | 35.71 | 35.94 | 35.42 | 35.75 | 4,295,957 | +0.21(+0.60%) |
Apr 03, 2008 | 35.09 | 35.66 | 35.01 | 35.54 | 863,301 | -0.04(-0.11%) |
Apr 02, 2008 | 35.52 | 35.71 | 35.32 | 35.57 | 1,255,446 | +0.08(+0.22%) |
Apr 01, 2008 | 34.76 | 35.52 | 34.60 | 35.50 | 1,840,889 | +0.95(+2.74%) |
Mar 31, 2008 | 34.52 | 34.72 | 34.40 | 34.55 | 1,091,060 | -0.02(-0.07%) |
Mar 28, 2008 | 34.90 | 34.95 | 34.55 | 34.57 | 866,991 | -0.21(-0.61%) |
Mar 27, 2008 | 35.29 | 35.29 | 34.77 | 34.79 | 1,877,252 | +0.02(+0.05%) |
Mar 26, 2008 | 34.49 | 34.97 | 34.35 | 34.77 | 1,506,385 | +0.26(+0.75%) |
Mar 25, 2008 | 34.15 | 34.71 | 33.94 | 34.51 | 1,148,117 | +0.42(+1.22%) |
Mar 24, 2008 | 33.64 | 34.28 | 33.34 | 34.10 | 566,757 | +0.85(+2.56%) |
Mar 21, 2008 | 32.56 | 33.49 | 32.39 | 33.25 | 201,198 | +0.00(+0.00%) |
Mar 20, 2008 | 32.56 | 33.49 | 32.39 | 33.25 | 201,198 | +0.53(+1.62%) |
Mar 19, 2008 | 33.55 | 33.68 | 32.63 | 32.72 | 844,422 | -1.02(-3.03%) |
Mar 18, 2008 | 33.25 | 33.89 | 33.25 | 33.74 | 682,912 | +0.74(+2.25%) |
Mar 17, 2008 | 32.45 | 33.21 | 32.45 | 33.00 | 1,046,341 | +0.08(+0.26%) |
Mar 14, 2008 | 33.64 | 33.78 | 32.65 | 32.91 | 434,870 | -0.52(-1.56%) |
Mar 13, 2008 | 32.72 | 33.53 | 32.65 | 33.44 | 137,568 | +0.51(+1.54%) |
Mar 12, 2008 | 33.42 | 33.48 | 32.91 | 32.93 | 854,029 | -0.19(-0.56%) |
Mar 11, 2008 | 32.79 | 33.14 | 32.49 | 33.12 | 650,727 | +1.59(+5.03%) |
Mar 10, 2008 | 32.03 | 32.07 | 31.44 | 31.53 | 1,093,584 | -0.12(-0.39%) |
Mar 07, 2008 | 31.56 | 32.03 | 31.42 | 31.65 | 1,362,092 | -0.20(-0.64%) |
Mar 06, 2008 | 32.40 | 32.41 | 31.80 | 31.86 | 2,087,706 | -0.39(-1.22%) |
Mar 05, 2008 | 32.01 | 32.45 | 31.91 | 32.25 | 404,264 | +0.62(+1.96%) |
Mar 04, 2008 | 31.63 | 31.79 | 31.29 | 31.63 | 307,253 | -0.46(-1.42%) |
Mar 03, 2008 | 32.10 | 32.27 | 31.81 | 32.09 | 1,093,797 | -0.21(-0.64%) |
Feb 29, 2008 | 32.79 | 32.87 | 32.24 | 32.29 | 1,879,674 | -0.78(-2.36%) |
Feb 28, 2008 | 33.16 | 33.31 | 32.94 | 33.08 | 338,655 | -0.14(-0.41%) |
Feb 27, 2008 | 32.63 | 33.30 | 32.63 | 33.21 | 1,811,857 | +0.32(+0.96%) |
Feb 26, 2008 | 32.26 | 33.03 | 32.26 | 32.90 | 447,753 | +0.74(+2.29%) |
Feb 25, 2008 | 31.61 | 32.16 | 31.43 | 32.16 | 661,553 | +0.39(+1.22%) |
Feb 22, 2008 | 31.75 | 31.83 | 31.24 | 31.77 | 554,541 | +0.29(+0.91%) |
Feb 21, 2008 | 31.83 | 31.93 | 31.47 | 31.48 | 401,360 | -0.13(-0.43%) |
Feb 20, 2008 | 31.07 | 31.73 | 31.07 | 31.62 | 567,699 | -0.04(-0.12%) |
Feb 19, 2008 | 31.95 | 32.07 | 31.57 | 31.66 | 520,609 | +0.24(+0.77%) |
Feb 18, 2008 | 31.28 | 31.46 | 30.97 | 31.42 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.28 | 31.46 | 30.97 | 31.42 | 798,699 | -0.06(-0.18%) |
Feb 14, 2008 | 31.73 | 31.99 | 31.47 | 31.47 | 427,334 | -0.16(-0.52%) |
Feb 13, 2008 | 31.59 | 31.75 | 31.19 | 31.64 | 571,426 | +0.43(+1.37%) |
Feb 12, 2008 | 30.94 | 31.50 | 30.88 | 31.21 | 301,101 | +0.78(+2.55%) |
Feb 11, 2008 | 30.47 | 30.53 | 30.05 | 30.43 | 521,304 | +0.01(+0.04%) |
Feb 08, 2008 | 30.25 | 30.71 | 30.23 | 30.42 | 497,155 | -0.14(-0.44%) |
Feb 07, 2008 | 30.36 | 30.80 | 30.30 | 30.56 | 824,402 | -0.08(-0.26%) |
Feb 06, 2008 | 31.09 | 31.15 | 30.57 | 30.64 | 1,203,882 | +0.49(+1.62%) |
Feb 05, 2008 | 31.10 | 31.15 | 30.12 | 30.15 | 1,166,117 | -2.40(-7.38%) |
Feb 04, 2008 | 32.72 | 32.76 | 32.45 | 32.55 | 899,085 | -0.17(-0.53%) |
Feb 01, 2008 | 32.47 | 32.79 | 32.24 | 32.72 | 776,544 | +0.52(+1.61%) |
Jan 31, 2008 | 31.41 | 32.43 | 31.25 | 32.20 | 1,564,055 | +0.08(+0.26%) |
Jan 30, 2008 | 32.28 | 32.76 | 31.77 | 32.12 | 585,290 | +0.10(+0.30%) |
Jan 29, 2008 | 31.96 | 32.13 | 31.70 | 32.02 | 1,311,170 | +0.29(+0.92%) |
Jan 28, 2008 | 31.36 | 31.81 | 31.13 | 31.73 | 348,365 | +0.51(+1.62%) |
Jan 25, 2008 | 32.35 | 32.45 | 31.17 | 31.23 | 309,085 | -0.62(-1.96%) |
Jan 24, 2008 | 31.18 | 31.88 | 31.01 | 31.85 | 1,074,008 | +1.29(+4.22%) |
Jan 23, 2008 | 29.30 | 30.79 | 28.92 | 30.56 | 1,811,093 | -0.55(-1.77%) |
Jan 22, 2008 | 29.74 | 31.21 | 29.72 | 31.11 | 2,155,257 | -1.38(-4.26%) |
Jan 21, 2008 | 33.14 | 33.41 | 32.28 | 32.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.14 | 33.41 | 32.28 | 32.50 | 937,201 | +0.08(+0.24%) |
Jan 17, 2008 | 33.23 | 33.40 | 32.34 | 32.42 | 669,169 | -0.53(-1.62%) |
Jan 16, 2008 | 33.55 | 33.95 | 32.81 | 32.95 | 1,134,637 | -0.71(-2.12%) |
Jan 15, 2008 | 34.38 | 34.55 | 33.64 | 33.67 | 827,246 | -1.35(-3.86%) |
Jan 14, 2008 | 35.18 | 35.26 | 34.88 | 35.02 | 1,098,905 | +0.34(+0.99%) |
Jan 11, 2008 | 34.87 | 35.01 | 34.55 | 34.67 | 232,887 | -0.60(-1.71%) |
Jan 10, 2008 | 34.78 | 35.37 | 34.74 | 35.28 | 1,019,311 | +0.28(+0.80%) |
Jan 09, 2008 | 34.52 | 35.01 | 34.51 | 35.00 | 599,345 | +0.38(+1.11%) |
Jan 08, 2008 | 35.23 | 35.48 | 34.41 | 34.61 | 336,908 | -0.50(-1.41%) |
Jan 07, 2008 | 34.97 | 35.20 | 34.87 | 35.11 | 830,992 | +0.38(+1.09%) |
Jan 04, 2008 | 35.20 | 35.29 | 34.73 | 34.73 | 414,418 | -0.88(-2.48%) |
Jan 03, 2008 | 35.63 | 35.77 | 35.52 | 35.61 | 572,315 | -0.21(-0.58%) |
Jan 02, 2008 | 36.04 | 36.18 | 35.78 | 35.82 | 417,822 | +0.01(+0.03%) |
Jan 01, 2008 | 36.23 | 36.23 | 35.73 | 35.81 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 36.23 | 36.23 | 35.73 | 35.81 | 603,948 | -0.47(-1.29%) |
Dec 28, 2007 | 36.29 | 36.41 | 36.21 | 36.28 | 254,950 | +0.30(+0.83%) |
Dec 27, 2007 | 36.08 | 36.29 | 35.94 | 35.98 | 229,637 | -0.23(-0.62%) |
Dec 26, 2007 | 36.04 | 36.32 | 36.04 | 36.21 | 351,565 | +0.07(+0.19%) |
Dec 24, 2007 | 36.51 | 36.51 | 35.73 | 36.14 | 255,764 | +0.24(+0.67%) |
Dec 21, 2007 | 35.70 | 35.90 | 35.65 | 35.90 | 193,556 | +0.44(+1.24%) |
Dec 20, 2007 | 35.46 | 35.63 | 35.22 | 35.46 | 231,769 | -0.66(-1.82%) |
Dec 19, 2007 | 36.35 | 36.51 | 35.90 | 36.12 | 352,796 | -0.42(-1.15%) |
Dec 18, 2007 | 36.71 | 36.79 | 36.00 | 36.54 | 421,949 | +0.32(+0.87%) |
Dec 17, 2007 | 36.52 | 36.60 | 36.09 | 36.22 | 633,190 | -0.58(-1.57%) |
Dec 14, 2007 | 37.12 | 37.27 | 36.76 | 36.80 | 366,850 | -0.94(-2.48%) |
Dec 13, 2007 | 37.99 | 38.02 | 37.03 | 37.74 | 428,169 | -0.69(-1.79%) |
Dec 12, 2007 | 38.65 | 38.78 | 38.16 | 38.42 | 266,250 | +0.46(+1.20%) |
Dec 11, 2007 | 38.62 | 38.93 | 37.83 | 37.97 | 444,344 | -0.68(-1.75%) |
Dec 10, 2007 | 38.52 | 38.69 | 38.46 | 38.64 | 201,376 | +0.31(+0.82%) |
Dec 07, 2007 | 38.39 | 38.49 | 38.28 | 38.33 | 820,970 | -0.10(-0.25%) |
Dec 06, 2007 | 37.94 | 38.43 | 37.94 | 38.42 | 1,833,719 | +0.06(+0.15%) |
Dec 05, 2007 | 38.40 | 38.49 | 38.20 | 38.37 | 1,540,985 | -0.02(-0.04%) |
Dec 04, 2007 | 37.58 | 38.49 | 37.58 | 38.38 | 315,022 | +0.27(+0.71%) |
Dec 03, 2007 | 38.37 | 38.46 | 38.06 | 38.11 | 1,902,439 | -0.05(-0.13%) |
Nov 30, 2007 | 38.90 | 38.90 | 38.01 | 38.16 | 256,653 | +0.03(+0.09%) |
Nov 29, 2007 | 38.64 | 38.64 | 37.47 | 38.13 | 310,329 | -0.35(-0.92%) |
Nov 28, 2007 | 37.53 | 38.57 | 37.53 | 38.48 | 270,036 | +0.92(+2.44%) |
Nov 27, 2007 | 37.53 | 37.66 | 37.19 | 37.57 | 292,015 | +0.57(+1.54%) |
Nov 26, 2007 | 38.10 | 38.10 | 37.00 | 37.00 | 299,820 | -0.78(-2.06%) |
Nov 23, 2007 | 38.25 | 38.25 | 37.47 | 37.77 | 143,160 | +0.19(+0.51%) |
Nov 21, 2007 | 37.53 | 37.96 | 37.35 | 37.58 | 432,791 | -0.59(-1.55%) |
Nov 20, 2007 | 37.88 | 38.31 | 37.75 | 38.17 | 632,106 | +0.64(+1.71%) |
Nov 19, 2007 | 38.38 | 38.38 | 37.42 | 37.53 | 449,693 | -0.72(-1.88%) |
Nov 16, 2007 | 38.16 | 38.45 | 37.92 | 38.25 | 234,969 | +0.53(+1.42%) |
Nov 15, 2007 | 37.78 | 38.11 | 37.44 | 37.72 | 547,343 | -0.47(-1.22%) |
Nov 14, 2007 | 40.42 | 40.42 | 38.03 | 38.19 | 646,367 | -0.32(-0.83%) |
Nov 13, 2007 | 37.88 | 38.52 | 37.85 | 38.51 | 740,277 | +1.27(+3.40%) |
Nov 12, 2007 | 37.78 | 37.88 | 37.21 | 37.24 | 211,825 | -0.53(-1.40%) |
Nov 09, 2007 | 39.42 | 39.42 | 37.66 | 37.77 | 3,060,535 | -0.71(-1.86%) |
Nov 08, 2007 | 38.24 | 38.67 | 38.03 | 38.48 | 1,920,632 | +0.98(+2.61%) |
Nov 07, 2007 | 38.00 | 38.24 | 37.47 | 37.50 | 1,358,270 | -0.75(-1.97%) |
Nov 06, 2007 | 38.25 | 38.34 | 38.02 | 38.26 | 411,462 | +0.51(+1.36%) |
Nov 05, 2007 | 37.58 | 37.84 | 37.53 | 37.75 | 447,721 | -0.17(-0.46%) |
Nov 02, 2007 | 37.85 | 38.08 | 37.53 | 37.92 | 1,647,094 | +0.53(+1.43%) |
Nov 01, 2007 | 37.47 | 37.71 | 37.14 | 37.39 | 1,870,333 | -0.69(-1.80%) |
Oct 31, 2007 | 37.81 | 38.22 | 37.71 | 38.07 | 344,277 | +0.45(+1.20%) |
Oct 30, 2007 | 37.37 | 37.74 | 37.33 | 37.62 | 119,972 | +0.03(+0.09%) |
Oct 29, 2007 | 37.41 | 37.59 | 37.32 | 37.59 | 231,236 | +0.29(+0.77%) |
Oct 26, 2007 | 36.94 | 37.30 | 36.87 | 37.30 | 1,243,097 | +0.95(+2.62%) |
Oct 25, 2007 | 36.24 | 36.35 | 36.09 | 36.35 | 1,491,218 | +0.21(+0.58%) |
Oct 24, 2007 | 35.96 | 36.14 | 35.50 | 36.14 | 2,026,386 | -0.28(-0.77%) |
Oct 23, 2007 | 36.20 | 36.42 | 36.08 | 36.42 | 195,511 | +0.59(+1.63%) |
Oct 22, 2007 | 35.52 | 35.92 | 35.50 | 35.84 | 931,522 | -0.17(-0.48%) |
Oct 19, 2007 | 36.53 | 36.58 | 36.01 | 36.01 | 994,619 | -0.68(-1.84%) |
Oct 18, 2007 | 36.40 | 36.72 | 36.40 | 36.69 | 227,681 | +0.47(+1.30%) |
Oct 17, 2007 | 36.26 | 36.35 | 35.93 | 36.22 | 240,479 | +0.69(+1.93%) |
Oct 16, 2007 | 35.68 | 35.74 | 35.52 | 35.53 | 158,008 | -0.05(-0.14%) |
Oct 15, 2007 | 35.78 | 35.88 | 35.44 | 35.58 | 383,024 | -0.04(-0.11%) |
Oct 12, 2007 | 35.57 | 35.63 | 35.41 | 35.62 | 685,534 | +0.45(+1.28%) |
Oct 11, 2007 | 35.19 | 35.53 | 35.02 | 35.17 | 1,260,515 | +0.62(+1.81%) |
Oct 10, 2007 | 34.57 | 34.64 | 34.40 | 34.55 | 1,015,237 | -0.08(-0.24%) |
Oct 09, 2007 | 34.43 | 34.63 | 34.33 | 34.63 | 3,959,638 | +0.24(+0.69%) |
Oct 08, 2007 | 33.83 | 34.67 | 33.83 | 34.39 | 260,563 | -0.44(-1.28%) |
Oct 05, 2007 | 34.65 | 35.00 | 34.65 | 34.84 | 2,591,592 | +0.44(+1.28%) |
Oct 04, 2007 | 34.42 | 34.53 | 34.27 | 34.40 | 443,988 | -0.04(-0.11%) |
Oct 03, 2007 | 34.62 | 34.64 | 34.36 | 34.44 | 1,310,992 | -0.19(-0.54%) |
Oct 02, 2007 | 34.55 | 34.74 | 34.47 | 34.62 | 3,049,266 | +0.16(+0.46%) |
Oct 01, 2007 | 33.94 | 34.54 | 33.94 | 34.47 | 85,669 | +0.26(+0.76%) |
Sep 28, 2007 | 34.14 | 34.26 | 33.90 | 34.21 | 105,042 | +0.09(+0.26%) |
Sep 27, 2007 | 34.11 | 34.15 | 33.97 | 34.12 | 219,861 | +0.33(+0.98%) |
Sep 26, 2007 | 33.81 | 33.89 | 33.67 | 33.79 | 672,025 | +0.46(+1.37%) |
Sep 25, 2007 | 33.23 | 33.41 | 33.22 | 33.33 | 182,714 | -0.21(-0.62%) |
Sep 24, 2007 | 33.73 | 33.84 | 33.47 | 33.54 | 155,164 | +0.01(+0.02%) |
Sep 21, 2007 | 33.57 | 33.67 | 33.45 | 33.53 | 264,473 | +0.18(+0.54%) |
Sep 20, 2007 | 33.36 | 33.56 | 33.32 | 33.35 | 186,979 | +0.12(+0.36%) |
Sep 19, 2007 | 33.26 | 33.56 | 33.17 | 33.23 | 176,315 | +0.33(+0.99%) |
Sep 18, 2007 | 31.98 | 32.99 | 31.85 | 32.91 | 334,502 | +1.59(+5.07%) |
Sep 17, 2007 | 31.42 | 31.60 | 31.22 | 31.32 | 273,893 | -0.55(-1.71%) |
Sep 14, 2007 | 31.65 | 31.92 | 31.61 | 31.87 | 158,897 | -0.35(-1.10%) |
Sep 13, 2007 | 32.28 | 32.47 | 32.16 | 32.22 | 115,529 | +0.16(+0.51%) |
Sep 12, 2007 | 31.86 | 32.20 | 31.82 | 32.06 | 142,723 | +0.04(+0.12%) |
Sep 11, 2007 | 31.74 | 32.06 | 31.74 | 32.02 | 388,712 | +0.50(+1.59%) |
Sep 10, 2007 | 31.74 | 31.79 | 31.25 | 31.52 | 407,907 | -0.14(-0.44%) |
Sep 07, 2007 | 31.74 | 31.90 | 31.43 | 31.66 | 586,000 | -0.48(-1.49%) |
Sep 06, 2007 | 32.01 | 32.35 | 31.93 | 32.14 | 582,268 | -0.09(-0.28%) |
Sep 05, 2007 | 32.28 | 32.35 | 32.07 | 32.23 | 922,280 | -0.66(-2.00%) |