Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 35.20 | 36.00 | 34.45 | 35.75 | 1,563,646 | +0.66(+1.88%) |
Mar 28, 2008 | 34.89 | 35.78 | 34.69 | 35.09 | 1,324,561 | +0.20(+0.56%) |
Mar 27, 2008 | 36.12 | 36.35 | 34.66 | 34.89 | 1,324,452 | -1.19(-3.29%) |
Mar 26, 2008 | 36.54 | 36.70 | 35.62 | 36.08 | 1,494,734 | -0.61(-1.65%) |
Mar 25, 2008 | 35.37 | 37.03 | 34.76 | 36.69 | 2,636,175 | +1.52(+4.31%) |
Mar 24, 2008 | 33.77 | 35.65 | 33.77 | 35.17 | 1,606,035 | +1.52(+4.53%) |
Mar 21, 2008 | 32.55 | 33.79 | 32.12 | 33.65 | 1,694,600 | +0.00(+0.00%) |
Mar 20, 2008 | 32.55 | 33.79 | 32.12 | 33.65 | 1,694,600 | +1.02(+3.14%) |
Mar 19, 2008 | 33.58 | 33.58 | 32.27 | 32.62 | 2,593,876 | -0.21(-0.65%) |
Mar 18, 2008 | 31.62 | 32.86 | 31.19 | 32.84 | 824,691 | +1.94(+6.29%) |
Mar 17, 2008 | 30.47 | 31.36 | 30.19 | 30.89 | 1,065,676 | -0.18(-0.57%) |
Mar 14, 2008 | 32.23 | 32.23 | 30.66 | 31.07 | 858,676 | -0.83(-2.60%) |
Mar 13, 2008 | 31.13 | 32.06 | 30.37 | 31.90 | 849,083 | +0.35(+1.10%) |
Mar 12, 2008 | 31.33 | 32.09 | 31.18 | 31.55 | 1,088,109 | +0.22(+0.71%) |
Mar 11, 2008 | 30.93 | 31.41 | 30.58 | 31.33 | 760,899 | +1.04(+3.44%) |
Mar 10, 2008 | 30.71 | 31.37 | 30.17 | 30.29 | 749,873 | -0.52(-1.68%) |
Mar 07, 2008 | 30.74 | 31.62 | 30.57 | 30.80 | 868,692 | -0.32(-1.03%) |
Mar 06, 2008 | 31.82 | 32.02 | 31.02 | 31.12 | 1,034,843 | -0.94(-2.95%) |
Mar 05, 2008 | 31.92 | 32.56 | 31.55 | 32.07 | 1,730,256 | +0.22(+0.70%) |
Mar 04, 2008 | 31.91 | 32.05 | 31.20 | 31.85 | 1,160,189 | -0.40(-1.24%) |
Mar 03, 2008 | 31.86 | 32.25 | 31.55 | 32.25 | 932,937 | +0.34(+1.06%) |
Feb 29, 2008 | 32.59 | 32.73 | 31.80 | 31.91 | 865,579 | -1.04(-3.16%) |
Feb 28, 2008 | 33.34 | 33.48 | 32.74 | 32.95 | 574,058 | -0.51(-1.52%) |
Feb 27, 2008 | 34.23 | 34.35 | 33.19 | 33.46 | 745,281 | -1.12(-3.25%) |
Feb 26, 2008 | 33.68 | 34.77 | 33.68 | 34.58 | 831,236 | +0.84(+2.48%) |
Feb 25, 2008 | 33.44 | 33.77 | 32.57 | 33.75 | 768,416 | +0.35(+1.04%) |
Feb 22, 2008 | 33.25 | 33.41 | 32.46 | 33.40 | 746,871 | +0.37(+1.13%) |
Feb 21, 2008 | 33.69 | 34.03 | 32.85 | 33.02 | 593,775 | -0.53(-1.59%) |
Feb 20, 2008 | 33.42 | 33.70 | 32.84 | 33.56 | 1,539,372 | +0.04(+0.13%) |
Feb 19, 2008 | 34.56 | 34.58 | 33.10 | 33.51 | 940,633 | -0.62(-1.83%) |
Feb 18, 2008 | 34.43 | 34.85 | 33.42 | 34.14 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.43 | 34.85 | 33.42 | 34.14 | 893,554 | -0.50(-1.44%) |
Feb 14, 2008 | 34.89 | 35.40 | 34.42 | 34.64 | 1,404,380 | -0.27(-0.77%) |
Feb 13, 2008 | 33.90 | 35.08 | 33.90 | 34.90 | 1,800,521 | +1.22(+3.63%) |
Feb 12, 2008 | 33.89 | 34.43 | 33.35 | 33.68 | 881,964 | +0.03(+0.08%) |
Feb 11, 2008 | 34.15 | 34.23 | 32.94 | 33.66 | 1,102,010 | -0.16(-0.47%) |
Feb 08, 2008 | 32.98 | 33.97 | 32.98 | 33.82 | 778,642 | +0.78(+2.37%) |
Feb 07, 2008 | 32.49 | 33.33 | 32.23 | 33.03 | 970,629 | +0.54(+1.67%) |
Feb 06, 2008 | 33.64 | 33.75 | 32.37 | 32.49 | 1,158,500 | -0.90(-2.70%) |
Feb 05, 2008 | 33.11 | 34.85 | 32.69 | 33.39 | 2,319,240 | +0.57(+1.74%) |
Feb 04, 2008 | 33.87 | 33.98 | 32.75 | 32.82 | 846,036 | -1.08(-3.18%) |
Feb 01, 2008 | 32.09 | 34.01 | 31.90 | 33.90 | 1,607,110 | +1.91(+5.96%) |
Jan 31, 2008 | 31.15 | 32.52 | 30.81 | 31.99 | 1,377,072 | +0.45(+1.41%) |
Jan 30, 2008 | 31.29 | 32.25 | 31.14 | 31.54 | 917,521 | +0.26(+0.83%) |
Jan 29, 2008 | 31.11 | 31.53 | 30.88 | 31.29 | 904,058 | +0.41(+1.33%) |
Jan 28, 2008 | 30.43 | 31.03 | 29.90 | 30.88 | 783,220 | +0.39(+1.29%) |
Jan 25, 2008 | 31.20 | 31.41 | 30.30 | 30.48 | 1,239,720 | -0.33(-1.07%) |
Jan 24, 2008 | 29.14 | 31.77 | 29.07 | 30.81 | 2,995,274 | +1.76(+6.04%) |
Jan 23, 2008 | 27.37 | 29.07 | 26.83 | 29.06 | 1,622,099 | +1.05(+3.76%) |
Jan 22, 2008 | 26.12 | 28.30 | 25.85 | 28.01 | 1,400,853 | +0.48(+1.75%) |
Jan 21, 2008 | 27.04 | 35.65 | 26.83 | 27.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.04 | 35.65 | 26.83 | 27.52 | 1,590,236 | +0.89(+3.35%) |
Jan 17, 2008 | 28.10 | 28.40 | 26.56 | 26.63 | 1,095,237 | -1.37(-4.90%) |
Jan 16, 2008 | 27.57 | 28.37 | 27.43 | 28.01 | 637,250 | +0.48(+1.75%) |
Jan 15, 2008 | 27.76 | 27.80 | 27.26 | 27.52 | 737,995 | -0.62(-2.22%) |
Jan 14, 2008 | 27.65 | 28.26 | 27.63 | 28.15 | 704,353 | +0.63(+2.30%) |
Jan 11, 2008 | 27.85 | 27.85 | 26.69 | 27.51 | 952,862 | -0.52(-1.84%) |
Jan 10, 2008 | 27.42 | 28.37 | 26.96 | 28.03 | 1,015,326 | +0.37(+1.32%) |
Jan 09, 2008 | 26.23 | 27.78 | 26.23 | 27.67 | 1,124,675 | +1.37(+5.22%) |
Jan 08, 2008 | 27.44 | 27.79 | 26.29 | 26.29 | 947,654 | -1.02(-3.72%) |
Jan 07, 2008 | 27.97 | 28.10 | 26.93 | 27.31 | 1,246,633 | -0.37(-1.35%) |
Jan 04, 2008 | 28.66 | 28.72 | 27.54 | 27.68 | 894,506 | -1.30(-4.49%) |
Jan 03, 2008 | 29.82 | 30.00 | 28.91 | 28.99 | 481,547 | -0.85(-2.84%) |
Jan 02, 2008 | 30.54 | 31.03 | 29.74 | 29.83 | 433,171 | -0.77(-2.51%) |
Jan 01, 2008 | 30.66 | 30.74 | 30.41 | 30.60 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.66 | 30.74 | 30.41 | 30.60 | 411,304 | -0.04(-0.15%) |
Dec 28, 2007 | 30.71 | 30.88 | 30.36 | 30.64 | 342,569 | +0.20(+0.67%) |
Dec 27, 2007 | 30.89 | 30.90 | 30.37 | 30.44 | 395,483 | -0.45(-1.47%) |
Dec 26, 2007 | 31.25 | 31.25 | 30.82 | 30.89 | 448,663 | -0.50(-1.59%) |
Dec 24, 2007 | 30.94 | 31.60 | 30.75 | 31.39 | 323,679 | +0.45(+1.47%) |
Dec 21, 2007 | 30.57 | 31.27 | 30.43 | 30.94 | 1,049,038 | +0.50(+1.64%) |
Dec 20, 2007 | 30.43 | 30.44 | 29.97 | 30.44 | 623,125 | +0.24(+0.80%) |
Dec 19, 2007 | 30.39 | 31.18 | 29.61 | 30.20 | 1,108,924 | -0.31(-1.02%) |
Dec 18, 2007 | 31.38 | 31.38 | 29.95 | 30.51 | 953,665 | -0.65(-2.09%) |
Dec 17, 2007 | 31.43 | 31.68 | 31.13 | 31.16 | 436,971 | -0.48(-1.52%) |
Dec 14, 2007 | 32.69 | 32.90 | 31.44 | 31.64 | 889,664 | -1.40(-4.24%) |
Dec 13, 2007 | 31.76 | 33.17 | 31.76 | 33.04 | 1,623,670 | +1.00(+3.12%) |
Dec 12, 2007 | 32.51 | 32.76 | 31.47 | 32.04 | 1,171,753 | +0.21(+0.64%) |
Dec 11, 2007 | 32.39 | 33.30 | 31.78 | 31.84 | 1,102,277 | -0.73(-2.24%) |
Dec 10, 2007 | 32.68 | 33.16 | 32.48 | 32.57 | 1,470,110 | +0.45(+1.39%) |
Dec 07, 2007 | 32.71 | 33.42 | 31.99 | 32.12 | 1,182,494 | -0.45(-1.37%) |
Dec 06, 2007 | 31.50 | 32.87 | 31.35 | 32.57 | 7,482,503 | +1.20(+3.84%) |
Dec 05, 2007 | 31.37 | 31.37 | 30.89 | 31.37 | 758,447 | +0.80(+2.62%) |
Dec 04, 2007 | 29.77 | 30.73 | 29.77 | 30.56 | 628,622 | +0.42(+1.39%) |
Dec 03, 2007 | 30.70 | 30.70 | 29.99 | 30.14 | 550,230 | -0.54(-1.77%) |
Nov 30, 2007 | 30.90 | 31.16 | 30.33 | 30.69 | 466,064 | +0.28(+0.91%) |
Nov 29, 2007 | 30.71 | 30.98 | 30.14 | 30.41 | 428,078 | -0.66(-2.12%) |
Nov 28, 2007 | 30.37 | 31.13 | 30.14 | 31.07 | 619,108 | +1.04(+3.47%) |
Nov 27, 2007 | 28.81 | 30.09 | 28.81 | 30.03 | 751,701 | +1.26(+4.37%) |
Nov 26, 2007 | 29.35 | 29.89 | 28.74 | 28.77 | 389,986 | -0.71(-2.42%) |
Nov 23, 2007 | 29.03 | 29.58 | 29.03 | 29.48 | 275,099 | +0.52(+1.78%) |
Nov 21, 2007 | 29.12 | 29.47 | 28.61 | 28.97 | 496,906 | -0.44(-1.49%) |
Nov 20, 2007 | 30.40 | 30.71 | 29.10 | 29.40 | 863,248 | -0.61(-2.02%) |
Nov 19, 2007 | 30.08 | 30.47 | 29.65 | 30.01 | 681,578 | -0.04(-0.12%) |
Nov 16, 2007 | 31.17 | 31.17 | 29.91 | 30.05 | 877,019 | -0.83(-2.68%) |
Nov 15, 2007 | 30.59 | 31.45 | 30.47 | 30.88 | 738,489 | -0.04(-0.12%) |
Nov 14, 2007 | 31.79 | 31.95 | 30.88 | 30.91 | 598,554 | -0.62(-1.95%) |
Nov 13, 2007 | 31.71 | 32.11 | 31.40 | 31.53 | 819,576 | +0.30(+0.97%) |
Nov 12, 2007 | 32.08 | 32.08 | 31.12 | 31.22 | 615,523 | -0.57(-1.79%) |
Nov 09, 2007 | 32.02 | 32.19 | 31.44 | 31.79 | 990,672 | -0.74(-2.27%) |
Nov 08, 2007 | 32.71 | 33.05 | 31.05 | 32.53 | 1,141,573 | -0.21(-0.65%) |
Nov 07, 2007 | 33.83 | 33.83 | 32.71 | 32.75 | 744,070 | -1.25(-3.67%) |
Nov 06, 2007 | 33.59 | 34.00 | 33.23 | 33.99 | 569,485 | +0.43(+1.27%) |
Nov 05, 2007 | 33.49 | 33.91 | 33.38 | 33.57 | 738,001 | -0.48(-1.41%) |
Nov 02, 2007 | 33.87 | 34.60 | 33.49 | 34.05 | 652,519 | +0.28(+0.82%) |
Nov 01, 2007 | 33.99 | 34.55 | 33.58 | 33.77 | 663,851 | -0.71(-2.07%) |
Oct 31, 2007 | 34.76 | 34.82 | 33.88 | 34.48 | 865,127 | -0.18(-0.51%) |
Oct 30, 2007 | 34.89 | 35.03 | 34.22 | 34.66 | 624,695 | -0.45(-1.27%) |
Oct 29, 2007 | 34.17 | 35.22 | 34.16 | 35.11 | 1,016,589 | +1.27(+3.77%) |
Oct 26, 2007 | 33.74 | 34.40 | 33.65 | 33.83 | 1,061,242 | +0.64(+1.93%) |
Oct 25, 2007 | 32.97 | 35.16 | 32.03 | 33.19 | 2,200,122 | +0.61(+1.86%) |
Oct 24, 2007 | 31.93 | 32.59 | 31.45 | 32.59 | 851,439 | +0.15(+0.47%) |
Oct 23, 2007 | 31.52 | 32.49 | 31.30 | 32.43 | 691,675 | +1.44(+4.66%) |
Oct 22, 2007 | 30.63 | 31.02 | 30.31 | 30.99 | 526,189 | +0.25(+0.81%) |
Oct 19, 2007 | 31.02 | 31.13 | 30.65 | 30.74 | 915,838 | -0.28(-0.89%) |
Oct 18, 2007 | 30.75 | 31.51 | 30.75 | 31.02 | 831,917 | +0.10(+0.32%) |
Oct 17, 2007 | 31.19 | 31.20 | 30.56 | 30.92 | 735,206 | +0.17(+0.55%) |
Oct 16, 2007 | 30.53 | 31.02 | 30.46 | 30.75 | 902,712 | +0.18(+0.58%) |
Oct 15, 2007 | 30.98 | 31.09 | 30.20 | 30.57 | 577,237 | -0.41(-1.32%) |
Oct 12, 2007 | 29.92 | 30.99 | 29.91 | 30.98 | 886,107 | +1.18(+3.95%) |
Oct 11, 2007 | 29.55 | 29.93 | 29.51 | 29.81 | 788,947 | +0.29(+0.97%) |
Oct 10, 2007 | 29.79 | 29.93 | 28.94 | 29.52 | 416,127 | -0.29(-0.96%) |
Oct 09, 2007 | 29.99 | 30.50 | 29.48 | 29.81 | 657,568 | -0.12(-0.42%) |
Oct 08, 2007 | 30.96 | 30.97 | 29.88 | 29.93 | 731,279 | -0.93(-3.00%) |
Oct 05, 2007 | 28.22 | 30.88 | 28.16 | 30.86 | 1,370,673 | +2.81(+10.01%) |
Oct 04, 2007 | 28.14 | 28.47 | 27.85 | 28.05 | 548,291 | -0.22(-0.79%) |
Oct 03, 2007 | 28.88 | 29.05 | 28.18 | 28.27 | 581,837 | -0.77(-2.64%) |
Oct 02, 2007 | 28.93 | 29.47 | 28.93 | 29.04 | 853,683 | -0.10(-0.34%) |
Oct 01, 2007 | 28.58 | 29.20 | 28.52 | 29.14 | 555,808 | +0.46(+1.62%) |
Sep 28, 2007 | 28.87 | 29.09 | 28.60 | 28.67 | 296,640 | -0.27(-0.92%) |
Sep 27, 2007 | 29.15 | 29.23 | 28.45 | 28.94 | 762,021 | -0.12(-0.43%) |
Sep 26, 2007 | 29.07 | 29.45 | 28.66 | 29.07 | 497,243 | +0.09(+0.31%) |
Sep 25, 2007 | 28.90 | 29.07 | 28.59 | 28.98 | 941,194 | -0.09(-0.31%) |
Sep 24, 2007 | 29.20 | 29.71 | 28.92 | 29.07 | 576,227 | +0.02(+0.06%) |
Sep 21, 2007 | 28.88 | 29.33 | 28.75 | 29.05 | 640,739 | +0.38(+1.34%) |
Sep 20, 2007 | 28.43 | 29.04 | 28.12 | 28.66 | 414,668 | +0.10(+0.34%) |
Sep 19, 2007 | 29.35 | 29.42 | 28.08 | 28.57 | 1,124,744 | -0.61(-2.11%) |
Sep 18, 2007 | 27.52 | 29.23 | 27.47 | 29.18 | 661,719 | +1.66(+6.02%) |
Sep 17, 2007 | 27.63 | 27.84 | 27.42 | 27.52 | 402,888 | -0.05(-0.19%) |
Sep 14, 2007 | 27.64 | 27.60 | 27.20 | 27.58 | 391,781 | -0.06(-0.23%) |
Sep 13, 2007 | 27.75 | 28.01 | 27.44 | 27.64 | 360,479 | +0.05(+0.19%) |
Sep 12, 2007 | 27.62 | 27.91 | 27.41 | 27.59 | 377,532 | -0.26(-0.93%) |
Sep 11, 2007 | 27.19 | 27.99 | 27.19 | 27.84 | 736,440 | +0.74(+2.73%) |
Sep 10, 2007 | 28.27 | 28.27 | 27.01 | 27.10 | 1,172,987 | -0.90(-3.21%) |
Sep 07, 2007 | 28.48 | 28.48 | 27.81 | 28.01 | 829,674 | -0.86(-2.96%) |
Sep 06, 2007 | 29.07 | 29.34 | 28.51 | 28.86 | 802,298 | -0.21(-0.74%) |
Sep 05, 2007 | 28.30 | 29.23 | 28.09 | 29.07 | 1,531,334 | +0.56(+1.97%) |
Sep 04, 2007 | 27.84 | 28.70 | 27.41 | 28.51 | 1,360,351 | +1.43(+5.26%) |
Aug 31, 2007 | 26.98 | 27.31 | 26.65 | 27.09 | 983,267 | +0.33(+1.23%) |
Aug 30, 2007 | 26.96 | 27.10 | 26.30 | 26.76 | 1,085,812 | -0.43(-1.57%) |
Aug 29, 2007 | 27.02 | 27.27 | 26.72 | 27.19 | 565,345 | +0.39(+1.46%) |
Aug 28, 2007 | 27.52 | 27.64 | 26.78 | 26.79 | 595,861 | -0.85(-3.06%) |
Aug 27, 2007 | 27.10 | 27.86 | 27.10 | 27.64 | 580,715 | -0.06(-0.23%) |
Aug 24, 2007 | 27.49 | 27.86 | 27.46 | 27.70 | 582,959 | +0.21(+0.75%) |
Aug 23, 2007 | 28.45 | 28.61 | 27.43 | 27.50 | 859,068 | -0.69(-2.44%) |
Aug 22, 2007 | 28.41 | 28.90 | 28.15 | 28.18 | 954,882 | -0.01(-0.03%) |
Aug 21, 2007 | 28.06 | 28.41 | 27.63 | 28.19 | 1,158,514 | -0.10(-0.35%) |
Aug 20, 2007 | 27.72 | 28.50 | 26.96 | 28.29 | 1,317,717 | +1.02(+3.76%) |
Aug 17, 2007 | 27.50 | 33.53 | 26.98 | 27.27 | 1,523,570 | +0.44(+1.63%) |
Aug 16, 2007 | 27.53 | 27.72 | 24.65 | 26.83 | 2,503,381 | -1.27(-4.54%) |
Aug 15, 2007 | 29.31 | 29.84 | 28.02 | 28.10 | 986,521 | -1.51(-5.09%) |
Aug 14, 2007 | 31.29 | 31.37 | 29.40 | 29.61 | 927,170 | -1.74(-5.54%) |
Aug 13, 2007 | 30.78 | 31.63 | 30.78 | 31.35 | 775,820 | +0.77(+2.51%) |
Aug 10, 2007 | 30.31 | 30.74 | 29.15 | 30.58 | 1,419,477 | -0.12(-0.38%) |
Aug 09, 2007 | 30.73 | 31.20 | 30.18 | 30.70 | 1,774,739 | -0.59(-1.88%) |
Aug 08, 2007 | 30.69 | 31.71 | 30.63 | 31.29 | 2,397,135 | +1.11(+3.66%) |
Aug 07, 2007 | 29.41 | 30.61 | 29.36 | 30.18 | 1,488,813 | +0.50(+1.68%) |
Aug 06, 2007 | 30.79 | 30.81 | 29.02 | 29.68 | 1,100,742 | -0.27(-0.89%) |
Aug 03, 2007 | 30.06 | 30.71 | 29.73 | 29.95 | 1,716,230 | -0.76(-2.47%) |
Aug 02, 2007 | 30.63 | 31.41 | 30.32 | 30.71 | 832,538 | +0.12(+0.38%) |
Aug 01, 2007 | 30.58 | 30.76 | 29.94 | 30.59 | 923,580 | -0.17(-0.55%) |
Jul 31, 2007 | 31.02 | 31.68 | 30.75 | 30.76 | 710,972 | -0.14(-0.46%) |
Jul 30, 2007 | 31.42 | 31.61 | 30.78 | 30.90 | 1,585,692 | -0.42(-1.34%) |
Jul 27, 2007 | 31.96 | 32.37 | 31.20 | 31.32 | 1,110,495 | -0.78(-2.42%) |
Jul 26, 2007 | 31.49 | 33.63 | 29.21 | 32.10 | 2,963,490 | -2.07(-6.05%) |
Jul 25, 2007 | 35.22 | 35.49 | 33.97 | 34.16 | 821,845 | -0.76(-2.17%) |
Jul 24, 2007 | 35.43 | 35.76 | 34.87 | 34.92 | 971,599 | -0.96(-2.68%) |
Jul 23, 2007 | 36.19 | 36.37 | 35.85 | 35.88 | 294,172 | -0.02(-0.05%) |
Jul 20, 2007 | 36.53 | 36.53 | 35.72 | 35.90 | 484,789 | -0.56(-1.54%) |
Jul 19, 2007 | 36.96 | 37.21 | 36.12 | 36.46 | 470,204 | -0.03(-0.07%) |
Jul 18, 2007 | 37.39 | 37.39 | 36.32 | 36.49 | 1,640,275 | +0.44(+1.21%) |
Jul 17, 2007 | 36.20 | 36.54 | 35.93 | 36.05 | 725,109 | -0.20(-0.54%) |
Jul 16, 2007 | 35.12 | 36.40 | 34.89 | 36.25 | 1,086,485 | +1.00(+2.83%) |
Jul 13, 2007 | 34.72 | 35.29 | 34.41 | 35.25 | 446,083 | +0.35(+1.00%) |
Jul 12, 2007 | 34.38 | 34.96 | 34.18 | 34.90 | 482,658 | +0.45(+1.29%) |
Jul 11, 2007 | 33.74 | 34.49 | 33.74 | 34.46 | 1,282,937 | +0.59(+1.74%) |
Jul 10, 2007 | 34.48 | 34.49 | 33.74 | 33.87 | 859,854 | -0.85(-2.44%) |
Jul 09, 2007 | 34.82 | 35.10 | 34.48 | 34.72 | 718,714 | +0.12(+0.36%) |
Jul 06, 2007 | 34.58 | 34.75 | 34.30 | 34.59 | 443,726 | -0.05(-0.15%) |
Jul 05, 2007 | 34.55 | 34.68 | 34.33 | 34.65 | 380,225 | +0.12(+0.36%) |
Jul 03, 2007 | 34.20 | 34.55 | 34.15 | 34.52 | 466,502 | +0.37(+1.10%) |
Jul 02, 2007 | 33.46 | 34.41 | 33.58 | 34.15 | 447,878 | +0.69(+2.05%) |
Jun 29, 2007 | 33.79 | 34.07 | 33.34 | 33.46 | 557,950 | -0.33(-0.98%) |
Jun 28, 2007 | 33.75 | 34.23 | 33.75 | 33.79 | 303,933 | +0.07(+0.21%) |
Jun 27, 2007 | 33.40 | 33.85 | 33.00 | 33.72 | 520,579 | +0.32(+0.96%) |
Jun 26, 2007 | 34.60 | 34.60 | 33.40 | 33.40 | 597,995 | -1.05(-3.05%) |
Jun 25, 2007 | 34.33 | 34.79 | 34.16 | 34.45 | 559,398 | +0.18(+0.52%) |
Jun 22, 2007 | 34.81 | 34.89 | 34.07 | 34.27 | 1,144,041 | -0.77(-2.19%) |
Jun 21, 2007 | 34.92 | 35.17 | 34.37 | 35.04 | 405,917 | +0.10(+0.28%) |
Jun 20, 2007 | 35.92 | 35.92 | 34.82 | 34.94 | 471,438 | -0.98(-2.73%) |
Jun 19, 2007 | 35.85 | 36.16 | 35.68 | 35.92 | 350,269 | -0.11(-0.30%) |
Jun 18, 2007 | 36.23 | 36.23 | 35.62 | 36.03 | 388,976 | -0.07(-0.20%) |
Jun 15, 2007 | 36.04 | 36.33 | 36.00 | 36.10 | 510,594 | +0.20(+0.57%) |
Jun 14, 2007 | 36.05 | 36.29 | 35.72 | 35.89 | 841,790 | +0.00(+0.00%) |
Jun 13, 2007 | 35.25 | 36.07 | 35.05 | 35.89 | 805,440 | +0.73(+2.08%) |
Jun 12, 2007 | 36.14 | 36.14 | 35.16 | 35.16 | 854,581 | -1.08(-2.98%) |
Jun 11, 2007 | 36.54 | 36.62 | 36.14 | 36.24 | 560,296 | -0.16(-0.44%) |
Jun 08, 2007 | 35.70 | 36.51 | 35.66 | 36.40 | 684,114 | +0.50(+1.39%) |
Jun 07, 2007 | 36.90 | 36.95 | 35.84 | 35.90 | 815,761 | -0.99(-2.68%) |
Jun 06, 2007 | 37.48 | 37.65 | 36.57 | 36.89 | 1,073,471 | -0.59(-1.57%) |
Jun 05, 2007 | 37.88 | 37.96 | 37.18 | 37.48 | 1,008,511 | -0.31(-0.83%) |
Jun 04, 2007 | 37.88 | 37.94 | 37.61 | 37.79 | 1,029,827 | -0.09(-0.24%) |
Jun 01, 2007 | 36.95 | 38.33 | 36.92 | 37.88 | 986,857 | +1.29(+3.53%) |
May 31, 2007 | 35.97 | 36.95 | 35.97 | 36.59 | 917,525 | +0.64(+1.79%) |
May 30, 2007 | 35.55 | 36.02 | 35.14 | 35.95 | 929,750 | +0.12(+0.32%) |
May 29, 2007 | 36.05 | 36.21 | 35.54 | 35.83 | 978,779 | +0.00(+0.00%) |
May 25, 2007 | 35.65 | 36.17 | 35.65 | 35.83 | 502,292 | +0.21(+0.58%) |
May 24, 2007 | 36.44 | 36.74 | 35.55 | 35.63 | 1,009,857 | -0.70(-1.94%) |
May 23, 2007 | 36.10 | 36.53 | 36.10 | 36.33 | 1,055,632 | +0.34(+0.94%) |
May 22, 2007 | 35.84 | 36.29 | 35.57 | 35.99 | 996,068 | +0.34(+0.95%) |
May 21, 2007 | 35.88 | 35.92 | 35.50 | 35.65 | 604,388 | -0.09(-0.25%) |
May 18, 2007 | 35.55 | 35.74 | 35.19 | 35.74 | 492,250 | +0.20(+0.58%) |
May 17, 2007 | 34.97 | 35.82 | 34.92 | 35.54 | 878,029 | +0.62(+1.76%) |
May 16, 2007 | 34.57 | 34.95 | 34.30 | 34.92 | 721,519 | +0.56(+1.63%) |
May 15, 2007 | 34.70 | 34.92 | 34.33 | 34.36 | 597,195 | -0.45(-1.31%) |
May 14, 2007 | 34.59 | 34.94 | 34.33 | 34.81 | 488,043 | +0.22(+0.64%) |
May 11, 2007 | 34.40 | 34.89 | 34.38 | 34.59 | 555,937 | +0.40(+1.17%) |
May 10, 2007 | 34.76 | 34.77 | 33.76 | 34.19 | 521,047 | -0.57(-1.64%) |
May 09, 2007 | 35.07 | 35.14 | 34.56 | 34.76 | 452,814 | -0.34(-0.96%) |
May 08, 2007 | 34.23 | 35.22 | 34.16 | 35.10 | 572,188 | +0.91(+2.66%) |
May 07, 2007 | 34.54 | 34.60 | 34.03 | 34.19 | 525,847 | -0.20(-0.60%) |
May 04, 2007 | 34.20 | 34.57 | 34.02 | 34.40 | 547,057 | +0.26(+0.76%) |
May 03, 2007 | 34.00 | 34.49 | 33.74 | 34.14 | 637,429 | +0.20(+0.58%) |
May 02, 2007 | 33.38 | 33.99 | 33.31 | 33.94 | 697,733 | +0.70(+2.09%) |
May 01, 2007 | 33.02 | 33.54 | 33.00 | 33.25 | 633,278 | +0.13(+0.40%) |
Apr 30, 2007 | 34.54 | 34.73 | 33.11 | 33.11 | 992,016 | -1.28(-3.73%) |
Apr 27, 2007 | 33.90 | 34.46 | 33.34 | 34.40 | 1,148,540 | +0.50(+1.47%) |
Apr 26, 2007 | 34.48 | 34.59 | 33.85 | 33.90 | 811,498 | -0.20(-0.60%) |
Apr 25, 2007 | 34.56 | 34.92 | 34.10 | 34.10 | 908,209 | -0.42(-1.21%) |
Apr 24, 2007 | 34.89 | 35.14 | 34.45 | 34.52 | 707,046 | -0.37(-1.07%) |
Apr 23, 2007 | 34.67 | 35.07 | 34.66 | 34.89 | 375,064 | +0.06(+0.18%) |
Apr 20, 2007 | 34.67 | 35.21 | 34.48 | 34.83 | 1,157,953 | +0.16(+0.46%) |
Apr 19, 2007 | 34.50 | 35.03 | 34.02 | 34.67 | 706,485 | +0.17(+0.49%) |
Apr 18, 2007 | 33.69 | 34.72 | 33.69 | 34.50 | 881,570 | +0.86(+2.57%) |
Apr 17, 2007 | 33.99 | 34.25 | 33.57 | 33.64 | 966,774 | -0.36(-1.05%) |
Apr 16, 2007 | 33.77 | 34.16 | 33.75 | 33.99 | 491,409 | +0.42(+1.25%) |
Apr 13, 2007 | 33.88 | 34.08 | 33.25 | 33.58 | 1,101,071 | -0.30(-0.89%) |
Apr 12, 2007 | 32.58 | 34.27 | 32.36 | 33.88 | 1,455,155 | +1.30(+3.99%) |
Apr 11, 2007 | 33.01 | 33.01 | 32.39 | 32.58 | 503,202 | -0.48(-1.46%) |
Apr 10, 2007 | 32.68 | 33.17 | 32.64 | 33.06 | 934,799 | +0.30(+0.93%) |
Apr 09, 2007 | 32.31 | 33.15 | 32.31 | 32.76 | 1,336,790 | +0.98(+3.09%) |
Apr 05, 2007 | 31.46 | 31.97 | 31.20 | 31.78 | 844,371 | -0.06(-0.20%) |
Apr 04, 2007 | 32.09 | 32.09 | 31.74 | 31.84 | 379,066 | -0.25(-0.78%) |
Apr 03, 2007 | 31.93 | 32.18 | 31.87 | 32.09 | 424,878 | +0.23(+0.73%) |