Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 34.53 | 34.73 | 34.41 | 34.56 | 1,090,818 | -0.02(-0.07%) |
Mar 28, 2008 | 34.91 | 34.96 | 34.55 | 34.58 | 866,799 | -0.21(-0.61%) |
Mar 27, 2008 | 35.30 | 35.30 | 34.78 | 34.79 | 1,876,836 | +0.02(+0.05%) |
Mar 26, 2008 | 34.50 | 34.98 | 34.36 | 34.78 | 1,506,051 | +0.26(+0.75%) |
Mar 25, 2008 | 34.16 | 34.72 | 33.95 | 34.52 | 1,147,863 | +0.42(+1.22%) |
Mar 24, 2008 | 33.65 | 34.28 | 33.34 | 34.10 | 566,631 | +0.85(+2.56%) |
Mar 21, 2008 | 32.57 | 33.49 | 32.40 | 33.25 | 201,154 | +0.00(+0.00%) |
Mar 20, 2008 | 32.57 | 33.49 | 32.40 | 33.25 | 201,154 | +0.53(+1.62%) |
Mar 19, 2008 | 33.56 | 33.68 | 32.64 | 32.72 | 844,235 | -1.02(-3.03%) |
Mar 18, 2008 | 33.26 | 33.90 | 33.26 | 33.75 | 682,761 | +0.74(+2.25%) |
Mar 17, 2008 | 32.46 | 33.22 | 32.46 | 33.01 | 1,046,109 | +0.08(+0.26%) |
Mar 14, 2008 | 33.65 | 33.79 | 32.66 | 32.92 | 434,774 | -0.52(-1.56%) |
Mar 13, 2008 | 32.73 | 33.54 | 32.66 | 33.44 | 137,538 | +0.51(+1.54%) |
Mar 12, 2008 | 33.43 | 33.49 | 32.92 | 32.94 | 853,840 | -0.19(-0.56%) |
Mar 11, 2008 | 32.80 | 33.15 | 32.50 | 33.12 | 650,583 | +1.59(+5.03%) |
Mar 10, 2008 | 32.04 | 32.08 | 31.45 | 31.54 | 1,093,342 | -0.12(-0.39%) |
Mar 07, 2008 | 31.57 | 32.04 | 31.43 | 31.66 | 1,361,790 | -0.20(-0.64%) |
Mar 06, 2008 | 32.40 | 32.41 | 31.81 | 31.86 | 2,087,244 | -0.39(-1.22%) |
Mar 05, 2008 | 32.01 | 32.46 | 31.92 | 32.26 | 404,174 | +0.62(+1.96%) |
Mar 04, 2008 | 31.63 | 31.80 | 31.30 | 31.64 | 307,185 | -0.46(-1.42%) |
Mar 03, 2008 | 32.11 | 32.28 | 31.82 | 32.09 | 1,093,555 | -0.21(-0.64%) |
Feb 29, 2008 | 32.80 | 32.88 | 32.25 | 32.30 | 1,879,258 | -0.78(-2.36%) |
Feb 28, 2008 | 33.17 | 33.31 | 32.95 | 33.08 | 338,580 | -0.13(-0.41%) |
Feb 27, 2008 | 32.63 | 33.31 | 32.63 | 33.22 | 1,811,456 | +0.32(+0.96%) |
Feb 26, 2008 | 32.27 | 33.03 | 32.26 | 32.90 | 447,653 | +0.74(+2.29%) |
Feb 25, 2008 | 31.62 | 32.17 | 31.44 | 32.17 | 661,407 | +0.39(+1.22%) |
Feb 22, 2008 | 31.76 | 31.83 | 31.24 | 31.78 | 554,418 | +0.29(+0.91%) |
Feb 21, 2008 | 31.83 | 31.94 | 31.47 | 31.49 | 401,271 | -0.14(-0.43%) |
Feb 20, 2008 | 31.08 | 31.74 | 31.08 | 31.63 | 567,573 | -0.04(-0.12%) |
Feb 19, 2008 | 31.96 | 32.07 | 31.58 | 31.67 | 520,494 | +0.24(+0.77%) |
Feb 18, 2008 | 31.28 | 31.46 | 30.98 | 31.42 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.28 | 31.46 | 30.98 | 31.42 | 798,522 | -0.06(-0.18%) |
Feb 14, 2008 | 31.73 | 32.00 | 31.48 | 31.48 | 427,239 | -0.16(-0.52%) |
Feb 13, 2008 | 31.59 | 31.76 | 31.20 | 31.64 | 571,299 | +0.43(+1.37%) |
Feb 12, 2008 | 30.95 | 31.51 | 30.89 | 31.22 | 301,035 | +0.78(+2.55%) |
Feb 11, 2008 | 30.47 | 30.54 | 30.06 | 30.44 | 521,189 | +0.01(+0.04%) |
Feb 08, 2008 | 30.25 | 30.71 | 30.23 | 30.43 | 497,045 | -0.13(-0.44%) |
Feb 07, 2008 | 30.37 | 30.80 | 30.31 | 30.56 | 824,219 | -0.08(-0.26%) |
Feb 06, 2008 | 31.09 | 31.16 | 30.57 | 30.64 | 1,203,616 | +0.49(+1.62%) |
Feb 05, 2008 | 31.10 | 31.15 | 30.12 | 30.15 | 1,165,858 | -2.40(-7.38%) |
Feb 04, 2008 | 32.73 | 32.77 | 32.45 | 32.56 | 898,886 | -0.17(-0.53%) |
Feb 01, 2008 | 32.48 | 32.80 | 32.25 | 32.73 | 776,372 | +0.52(+1.61%) |
Jan 31, 2008 | 31.41 | 32.44 | 31.26 | 32.21 | 1,563,709 | +0.08(+0.26%) |
Jan 30, 2008 | 32.29 | 32.76 | 31.77 | 32.13 | 585,160 | +0.10(+0.30%) |
Jan 29, 2008 | 31.97 | 32.14 | 31.71 | 32.03 | 1,310,880 | +0.29(+0.92%) |
Jan 28, 2008 | 31.37 | 31.82 | 31.14 | 31.74 | 348,288 | +0.51(+1.62%) |
Jan 25, 2008 | 32.36 | 32.46 | 31.18 | 31.23 | 309,017 | -0.62(-1.96%) |
Jan 24, 2008 | 31.18 | 31.89 | 31.01 | 31.86 | 1,073,770 | +1.29(+4.22%) |
Jan 23, 2008 | 29.30 | 30.80 | 28.93 | 30.57 | 1,810,692 | -0.55(-1.77%) |
Jan 22, 2008 | 29.75 | 31.22 | 29.73 | 31.12 | 2,154,780 | -1.38(-4.26%) |
Jan 21, 2008 | 33.15 | 33.42 | 32.29 | 32.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.15 | 33.42 | 32.29 | 32.50 | 936,994 | +0.08(+0.24%) |
Jan 17, 2008 | 33.24 | 33.41 | 32.35 | 32.43 | 669,021 | -0.53(-1.62%) |
Jan 16, 2008 | 33.56 | 33.96 | 32.82 | 32.96 | 1,134,386 | -0.71(-2.12%) |
Jan 15, 2008 | 34.38 | 34.55 | 33.65 | 33.68 | 827,062 | -1.35(-3.86%) |
Jan 14, 2008 | 35.18 | 35.27 | 34.88 | 35.03 | 1,098,662 | +0.34(+0.99%) |
Jan 11, 2008 | 34.87 | 35.01 | 34.56 | 34.68 | 232,836 | -0.60(-1.71%) |
Jan 10, 2008 | 34.79 | 35.38 | 34.74 | 35.28 | 1,019,085 | +0.28(+0.80%) |
Jan 09, 2008 | 34.53 | 35.02 | 34.51 | 35.00 | 599,212 | +0.38(+1.11%) |
Jan 08, 2008 | 35.24 | 35.49 | 34.42 | 34.62 | 336,834 | -0.50(-1.41%) |
Jan 07, 2008 | 34.98 | 35.21 | 34.88 | 35.12 | 830,808 | +0.38(+1.09%) |
Jan 04, 2008 | 35.21 | 35.30 | 34.74 | 34.74 | 414,326 | -0.88(-2.48%) |
Jan 03, 2008 | 35.63 | 35.77 | 35.53 | 35.62 | 572,188 | -0.21(-0.58%) |
Jan 02, 2008 | 36.05 | 36.18 | 35.79 | 35.83 | 417,729 | +0.01(+0.03%) |
Jan 01, 2008 | 36.24 | 36.24 | 35.74 | 35.82 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 36.24 | 36.24 | 35.74 | 35.82 | 603,815 | -0.47(-1.29%) |
Dec 28, 2007 | 36.30 | 36.42 | 36.22 | 36.29 | 254,893 | +0.30(+0.83%) |
Dec 27, 2007 | 36.09 | 36.30 | 35.95 | 35.99 | 229,586 | -0.23(-0.62%) |
Dec 26, 2007 | 36.05 | 36.33 | 36.05 | 36.21 | 351,487 | +0.07(+0.19%) |
Dec 24, 2007 | 36.52 | 36.52 | 35.73 | 36.15 | 255,707 | +0.24(+0.67%) |
Dec 21, 2007 | 35.71 | 35.90 | 35.66 | 35.90 | 193,513 | +0.44(+1.24%) |
Dec 20, 2007 | 35.47 | 35.63 | 35.23 | 35.46 | 231,718 | -0.66(-1.82%) |
Dec 19, 2007 | 36.35 | 36.52 | 35.90 | 36.12 | 352,718 | -0.42(-1.16%) |
Dec 18, 2007 | 36.72 | 36.80 | 36.00 | 36.55 | 421,855 | +0.32(+0.87%) |
Dec 17, 2007 | 36.53 | 36.60 | 36.09 | 36.23 | 633,050 | -0.58(-1.57%) |
Dec 14, 2007 | 37.12 | 37.27 | 36.77 | 36.81 | 366,769 | -0.94(-2.48%) |
Dec 13, 2007 | 38.00 | 38.03 | 37.04 | 37.74 | 428,075 | -0.69(-1.79%) |
Dec 12, 2007 | 38.66 | 38.79 | 38.17 | 38.43 | 266,192 | +0.46(+1.20%) |
Dec 11, 2007 | 38.63 | 38.94 | 37.83 | 37.97 | 444,245 | -0.68(-1.75%) |
Dec 10, 2007 | 38.53 | 38.70 | 38.47 | 38.65 | 201,332 | +0.32(+0.82%) |
Dec 07, 2007 | 38.40 | 38.50 | 38.28 | 38.33 | 820,788 | -0.10(-0.25%) |
Dec 06, 2007 | 37.95 | 38.44 | 37.95 | 38.43 | 1,833,313 | +0.06(+0.15%) |
Dec 05, 2007 | 38.41 | 38.50 | 38.21 | 38.37 | 1,540,644 | -0.02(-0.04%) |
Dec 04, 2007 | 37.59 | 38.50 | 37.59 | 38.39 | 314,952 | +0.27(+0.71%) |
Dec 03, 2007 | 38.37 | 38.46 | 38.07 | 38.12 | 1,902,018 | -0.05(-0.13%) |
Nov 30, 2007 | 38.91 | 38.91 | 38.01 | 38.17 | 256,596 | +0.03(+0.09%) |
Nov 29, 2007 | 38.65 | 38.65 | 37.48 | 38.14 | 310,261 | -0.35(-0.92%) |
Nov 28, 2007 | 37.54 | 38.58 | 37.54 | 38.49 | 269,977 | +0.92(+2.44%) |
Nov 27, 2007 | 37.54 | 37.66 | 37.20 | 37.57 | 291,951 | +0.57(+1.54%) |
Nov 26, 2007 | 38.10 | 38.10 | 37.01 | 37.01 | 299,753 | -0.78(-2.06%) |
Nov 23, 2007 | 38.26 | 38.26 | 37.48 | 37.78 | 143,128 | +0.19(+0.51%) |
Nov 21, 2007 | 37.54 | 37.97 | 37.36 | 37.59 | 432,695 | -0.59(-1.55%) |
Nov 20, 2007 | 37.89 | 38.32 | 37.76 | 38.18 | 631,966 | +0.64(+1.71%) |
Nov 19, 2007 | 38.39 | 38.39 | 37.43 | 37.54 | 449,594 | -0.72(-1.88%) |
Nov 16, 2007 | 38.17 | 38.46 | 37.93 | 38.26 | 234,917 | +0.53(+1.42%) |
Nov 15, 2007 | 37.79 | 38.12 | 37.45 | 37.73 | 547,221 | -0.47(-1.22%) |
Nov 14, 2007 | 40.43 | 40.43 | 38.04 | 38.19 | 646,224 | -0.32(-0.83%) |
Nov 13, 2007 | 37.89 | 38.53 | 37.86 | 38.51 | 740,113 | +1.27(+3.40%) |
Nov 12, 2007 | 37.79 | 37.89 | 37.21 | 37.25 | 211,779 | -0.53(-1.40%) |
Nov 09, 2007 | 39.43 | 39.43 | 37.67 | 37.78 | 3,059,857 | -0.71(-1.86%) |
Nov 08, 2007 | 38.24 | 38.68 | 38.04 | 38.49 | 1,920,207 | +0.98(+2.61%) |
Nov 07, 2007 | 38.01 | 38.24 | 37.47 | 37.51 | 1,357,970 | -0.75(-1.97%) |
Nov 06, 2007 | 38.26 | 38.35 | 38.03 | 38.27 | 411,371 | +0.51(+1.36%) |
Nov 05, 2007 | 37.59 | 37.84 | 37.54 | 37.76 | 447,621 | -0.17(-0.46%) |
Nov 02, 2007 | 37.86 | 38.09 | 37.54 | 37.93 | 1,646,730 | +0.53(+1.43%) |
Nov 01, 2007 | 37.48 | 37.72 | 37.15 | 37.39 | 1,869,919 | -0.69(-1.80%) |
Oct 31, 2007 | 37.82 | 38.23 | 37.72 | 38.08 | 344,201 | +0.45(+1.20%) |
Oct 30, 2007 | 37.38 | 37.74 | 37.34 | 37.63 | 119,946 | +0.03(+0.09%) |
Oct 29, 2007 | 37.42 | 37.60 | 37.33 | 37.60 | 231,185 | +0.29(+0.77%) |
Oct 26, 2007 | 36.95 | 37.31 | 36.88 | 37.31 | 1,242,821 | +0.95(+2.62%) |
Oct 25, 2007 | 36.25 | 36.36 | 36.09 | 36.36 | 1,490,888 | +0.21(+0.58%) |
Oct 24, 2007 | 35.97 | 36.15 | 35.51 | 36.15 | 2,025,938 | -0.28(-0.77%) |
Oct 23, 2007 | 36.21 | 36.43 | 36.08 | 36.43 | 195,468 | +0.59(+1.63%) |
Oct 22, 2007 | 35.53 | 35.93 | 35.51 | 35.85 | 931,316 | -0.17(-0.48%) |
Oct 19, 2007 | 36.53 | 36.59 | 36.02 | 36.02 | 994,399 | -0.68(-1.84%) |
Oct 18, 2007 | 36.40 | 36.73 | 36.40 | 36.70 | 227,631 | +0.47(+1.30%) |
Oct 17, 2007 | 36.26 | 36.36 | 35.94 | 36.22 | 240,425 | +0.69(+1.93%) |
Oct 16, 2007 | 35.68 | 35.75 | 35.53 | 35.54 | 157,973 | -0.05(-0.14%) |
Oct 15, 2007 | 35.79 | 35.89 | 35.45 | 35.59 | 382,939 | -0.04(-0.11%) |
Oct 12, 2007 | 35.58 | 35.63 | 35.42 | 35.63 | 685,382 | +0.45(+1.28%) |
Oct 11, 2007 | 35.19 | 35.54 | 35.03 | 35.18 | 1,260,236 | +0.62(+1.81%) |
Oct 10, 2007 | 34.58 | 34.65 | 34.41 | 34.55 | 1,015,012 | -0.08(-0.24%) |
Oct 09, 2007 | 34.44 | 34.64 | 34.33 | 34.64 | 3,958,762 | +0.24(+0.69%) |
Oct 08, 2007 | 33.83 | 34.68 | 33.83 | 34.40 | 260,505 | -0.44(-1.28%) |
Oct 05, 2007 | 34.66 | 35.00 | 34.65 | 34.85 | 2,591,018 | +0.44(+1.28%) |
Oct 04, 2007 | 34.42 | 34.54 | 34.28 | 34.41 | 443,890 | -0.04(-0.11%) |
Oct 03, 2007 | 34.63 | 34.64 | 34.37 | 34.45 | 1,310,702 | -0.19(-0.54%) |
Oct 02, 2007 | 34.56 | 34.74 | 34.48 | 34.63 | 3,048,591 | +0.16(+0.46%) |
Oct 01, 2007 | 33.95 | 34.55 | 33.95 | 34.47 | 85,650 | +0.26(+0.76%) |
Sep 28, 2007 | 34.15 | 34.27 | 33.91 | 34.22 | 105,019 | +0.09(+0.26%) |
Sep 27, 2007 | 34.11 | 34.15 | 33.98 | 34.13 | 219,812 | +0.33(+0.98%) |
Sep 26, 2007 | 33.82 | 33.89 | 33.67 | 33.79 | 671,877 | +0.46(+1.37%) |
Sep 25, 2007 | 33.24 | 33.42 | 33.22 | 33.34 | 182,673 | -0.21(-0.62%) |
Sep 24, 2007 | 33.74 | 33.84 | 33.47 | 33.55 | 155,130 | +0.01(+0.02%) |
Sep 21, 2007 | 33.57 | 33.68 | 33.46 | 33.54 | 264,415 | +0.18(+0.54%) |
Sep 20, 2007 | 33.37 | 33.57 | 33.33 | 33.36 | 186,938 | +0.12(+0.36%) |
Sep 19, 2007 | 33.26 | 33.56 | 33.18 | 33.24 | 176,276 | +0.33(+0.99%) |
Sep 18, 2007 | 31.99 | 32.99 | 31.86 | 32.92 | 334,428 | +1.59(+5.07%) |
Sep 17, 2007 | 31.43 | 31.61 | 31.23 | 31.33 | 273,833 | -0.55(-1.71%) |
Sep 14, 2007 | 31.66 | 31.92 | 31.62 | 31.87 | 158,862 | -0.35(-1.10%) |
Sep 13, 2007 | 32.29 | 32.48 | 32.17 | 32.23 | 115,503 | +0.16(+0.51%) |
Sep 12, 2007 | 31.86 | 32.21 | 31.82 | 32.07 | 142,691 | +0.04(+0.12%) |
Sep 11, 2007 | 31.75 | 32.07 | 31.75 | 32.03 | 388,626 | +0.50(+1.59%) |
Sep 10, 2007 | 31.75 | 31.80 | 31.26 | 31.53 | 407,817 | -0.14(-0.44%) |
Sep 07, 2007 | 31.74 | 31.91 | 31.44 | 31.67 | 585,871 | -0.48(-1.49%) |
Sep 06, 2007 | 32.02 | 32.36 | 31.94 | 32.14 | 582,139 | -0.09(-0.28%) |
Sep 05, 2007 | 32.29 | 32.36 | 32.08 | 32.23 | 922,076 | -0.66(-2.00%) |
Sep 04, 2007 | 32.47 | 33.00 | 32.46 | 32.89 | 4,277,588 | +0.18(+0.55%) |
Aug 31, 2007 | 32.77 | 32.93 | 32.59 | 32.71 | 210,039 | +0.50(+1.54%) |
Aug 30, 2007 | 31.92 | 32.48 | 31.83 | 32.22 | 204,353 | -0.19(-0.59%) |
Aug 29, 2007 | 32.03 | 32.46 | 31.83 | 32.41 | 202,042 | +0.78(+2.47%) |
Aug 28, 2007 | 32.21 | 32.22 | 31.60 | 31.63 | 374,943 | -0.75(-2.31%) |
Aug 27, 2007 | 32.50 | 32.50 | 32.34 | 32.38 | 147,134 | -0.37(-1.13%) |
Aug 24, 2007 | 32.13 | 32.75 | 32.13 | 32.75 | 238,293 | +0.60(+1.87%) |
Aug 23, 2007 | 32.34 | 32.40 | 31.88 | 32.14 | 264,237 | -0.11(-0.33%) |
Aug 22, 2007 | 32.01 | 32.32 | 32.00 | 32.25 | 545,533 | +0.53(+1.69%) |
Aug 21, 2007 | 31.69 | 31.97 | 31.63 | 31.72 | 427,542 | -0.17(-0.55%) |
Aug 20, 2007 | 32.01 | 32.13 | 31.64 | 31.89 | 575,209 | -0.09(-0.28%) |
Aug 17, 2007 | 31.93 | 32.21 | 31.60 | 31.98 | 268,146 | +0.40(+1.27%) |
Aug 16, 2007 | 31.41 | 31.59 | 30.50 | 31.58 | 1,167,122 | -0.12(-0.37%) |
Aug 15, 2007 | 32.08 | 32.49 | 31.63 | 31.70 | 486,360 | -0.74(-2.29%) |
Aug 14, 2007 | 33.05 | 33.11 | 32.42 | 32.44 | 745,977 | -0.39(-1.20%) |
Aug 13, 2007 | 33.30 | 33.31 | 32.84 | 32.84 | 908,038 | -0.16(-0.48%) |
Aug 10, 2007 | 33.00 | 33.23 | 32.65 | 32.99 | 718,789 | -1.13(-3.30%) |
Aug 09, 2007 | 33.48 | 34.12 | 33.28 | 34.12 | 1,247,441 | -0.15(-0.44%) |
Aug 08, 2007 | 33.85 | 34.47 | 33.85 | 34.27 | 537,892 | +0.79(+2.37%) |
Aug 07, 2007 | 33.13 | 33.81 | 33.06 | 33.48 | 1,702,527 | +0.03(+0.10%) |
Aug 06, 2007 | 33.23 | 33.44 | 32.84 | 33.44 | 1,026,562 | +0.46(+1.38%) |
Aug 03, 2007 | 33.11 | 33.30 | 32.95 | 32.99 | 307,595 | -0.31(-0.93%) |
Aug 02, 2007 | 33.17 | 33.38 | 33.06 | 33.30 | 607,372 | -0.02(-0.07%) |
Aug 01, 2007 | 33.13 | 33.51 | 32.61 | 33.32 | 303,330 | +0.46(+1.39%) |
Jul 31, 2007 | 33.20 | 33.47 | 32.86 | 32.86 | 292,669 | -0.12(-0.36%) |
Jul 30, 2007 | 32.79 | 33.04 | 32.58 | 32.98 | 119,946 | +0.46(+1.40%) |
Jul 27, 2007 | 32.82 | 32.98 | 32.41 | 32.53 | 593,156 | +0.01(+0.02%) |
Jul 26, 2007 | 33.13 | 33.42 | 32.33 | 32.52 | 1,042,022 | -1.34(-3.97%) |
Jul 25, 2007 | 33.98 | 34.02 | 33.55 | 33.87 | 243,268 | +0.28(+0.84%) |
Jul 24, 2007 | 34.01 | 34.12 | 33.42 | 33.59 | 459,350 | -0.48(-1.40%) |
Jul 23, 2007 | 34.17 | 34.29 | 34.05 | 34.06 | 154,419 | +0.23(+0.68%) |
Jul 20, 2007 | 34.16 | 34.24 | 33.73 | 33.83 | 794,489 | -0.74(-2.13%) |
Jul 19, 2007 | 34.72 | 34.83 | 34.51 | 34.57 | 144,113 | +0.21(+0.61%) |
Jul 18, 2007 | 34.37 | 34.54 | 33.97 | 34.36 | 540,423 | +0.04(+0.13%) |
Jul 17, 2007 | 34.37 | 34.50 | 34.29 | 34.32 | 336,738 | +0.10(+0.30%) |
Jul 16, 2007 | 34.14 | 34.40 | 34.13 | 34.22 | 430,029 | +0.12(+0.36%) |
Jul 13, 2007 | 34.13 | 34.22 | 34.06 | 34.09 | 324,121 | -0.07(-0.20%) |
Jul 12, 2007 | 33.69 | 34.20 | 33.69 | 34.16 | 389,870 | +0.64(+1.90%) |
Jul 11, 2007 | 33.28 | 33.58 | 33.26 | 33.52 | 313,459 | +0.41(+1.24%) |
Jul 10, 2007 | 33.30 | 33.61 | 33.10 | 33.11 | 272,411 | -0.39(-1.16%) |
Jul 09, 2007 | 33.64 | 33.67 | 33.49 | 33.50 | 151,398 | -0.18(-0.53%) |
Jul 06, 2007 | 33.51 | 33.80 | 33.44 | 33.68 | 239,181 | +0.34(+1.01%) |
Jul 05, 2007 | 33.34 | 33.52 | 33.14 | 33.34 | 529,896 | +0.08(+0.25%) |
Jul 03, 2007 | 33.24 | 33.33 | 33.21 | 33.26 | 185,161 | +0.10(+0.29%) |
Jul 02, 2007 | 32.98 | 33.19 | 32.98 | 33.16 | 138,071 | +0.44(+1.36%) |
Jun 29, 2007 | 32.72 | 32.92 | 32.55 | 32.72 | 197,245 | +0.07(+0.22%) |
Jun 28, 2007 | 32.60 | 32.84 | 32.58 | 32.65 | 155,308 | +0.05(+0.14%) |
Jun 27, 2007 | 32.20 | 32.60 | 32.13 | 32.60 | 118,880 | +0.32(+0.99%) |
Jun 26, 2007 | 32.76 | 32.76 | 32.28 | 32.28 | 155,308 | -0.09(-0.28%) |
Jun 25, 2007 | 32.36 | 32.75 | 32.27 | 32.37 | 289,648 | +0.10(+0.30%) |
Jun 22, 2007 | 32.61 | 32.67 | 32.16 | 32.27 | 382,229 | -0.53(-1.63%) |
Jun 21, 2007 | 32.49 | 32.83 | 32.39 | 32.81 | 199,910 | +0.28(+0.87%) |
Jun 20, 2007 | 33.06 | 33.11 | 32.50 | 32.53 | 157,440 | -0.43(-1.31%) |
Jun 19, 2007 | 32.73 | 33.05 | 32.71 | 32.96 | 248,422 | -0.07(-0.20%) |
Jun 18, 2007 | 33.21 | 33.21 | 32.95 | 33.03 | 96,312 | -0.21(-0.63%) |
Jun 15, 2007 | 33.19 | 33.37 | 33.08 | 33.24 | 353,086 | +0.42(+1.29%) |
Jun 14, 2007 | 32.60 | 32.92 | 32.57 | 32.81 | 185,872 | +0.33(+1.01%) |
Jun 13, 2007 | 32.08 | 32.50 | 32.08 | 32.49 | 186,050 | +0.60(+1.88%) |
Jun 12, 2007 | 32.23 | 32.40 | 31.88 | 31.89 | 259,617 | -0.84(-2.58%) |
Jun 11, 2007 | 32.67 | 32.86 | 32.49 | 32.73 | 285,561 | -0.02(-0.07%) |
Jun 08, 2007 | 32.30 | 32.75 | 32.18 | 32.75 | 307,595 | +0.70(+2.18%) |
Jun 07, 2007 | 32.44 | 32.75 | 32.03 | 32.05 | 930,428 | -0.92(-2.80%) |
Jun 06, 2007 | 33.57 | 33.48 | 32.88 | 32.98 | 911,236 | -0.89(-2.64%) |
Jun 05, 2007 | 34.07 | 34.08 | 33.64 | 33.87 | 1,202,662 | -0.23(-0.66%) |
Jun 04, 2007 | 33.91 | 34.11 | 33.91 | 34.10 | 2,546,949 | +0.13(+0.38%) |
Jun 01, 2007 | 33.98 | 34.05 | 33.88 | 33.97 | 225,854 | +0.31(+0.92%) |
May 31, 2007 | 33.66 | 33.77 | 33.62 | 33.66 | 189,070 | +0.24(+0.72%) |
May 30, 2007 | 33.06 | 33.44 | 33.06 | 33.42 | 270,678 | +0.03(+0.08%) |
May 29, 2007 | 33.46 | 33.57 | 33.24 | 33.39 | 229,408 | +0.18(+0.54%) |
May 25, 2007 | 33.10 | 33.24 | 33.05 | 33.21 | 56,685 | +0.24(+0.72%) |
May 24, 2007 | 33.44 | 33.46 | 32.95 | 32.97 | 281,118 | -0.43(-1.30%) |
May 23, 2007 | 33.45 | 33.65 | 33.39 | 33.40 | 273,477 | +0.30(+0.90%) |
May 22, 2007 | 33.21 | 33.27 | 33.11 | 33.11 | 181,252 | +0.01(+0.03%) |
May 21, 2007 | 33.29 | 33.31 | 33.10 | 33.10 | 415,067 | -0.30(-0.91%) |
May 18, 2007 | 33.23 | 33.40 | 33.17 | 33.40 | 239,181 | +0.33(+0.99%) |
May 17, 2007 | 33.01 | 33.17 | 32.92 | 33.07 | 212,349 | +0.00(+0.00%) |
May 16, 2007 | 33.11 | 33.13 | 32.90 | 33.07 | 131,319 | +0.25(+0.75%) |
May 15, 2007 | 32.65 | 33.07 | 32.65 | 32.83 | 279,164 | +0.38(+1.18%) |
May 14, 2007 | 32.58 | 32.63 | 32.34 | 32.44 | 292,313 | -0.14(-0.43%) |
May 11, 2007 | 32.23 | 32.65 | 32.30 | 32.58 | 243,446 | +0.77(+2.42%) |
May 10, 2007 | 32.22 | 32.48 | 31.75 | 31.81 | 284,139 | -0.63(-1.94%) |
May 09, 2007 | 32.23 | 32.44 | 32.18 | 32.44 | 528,119 | +0.11(+0.35%) |
May 08, 2007 | 32.32 | 32.33 | 32.07 | 32.33 | 921,721 | -0.25(-0.76%) |
May 07, 2007 | 32.48 | 32.67 | 32.48 | 32.58 | 983,097 | +0.04(+0.12%) |
May 04, 2007 | 32.39 | 32.54 | 32.31 | 32.54 | 2,643,528 | +0.60(+1.87%) |
May 03, 2007 | 31.96 | 32.16 | 31.80 | 31.94 | 344,734 | -0.23(-0.70%) |
May 02, 2007 | 31.99 | 32.19 | 31.96 | 32.17 | 369,790 | +0.34(+1.08%) |
May 01, 2007 | 32.11 | 32.12 | 31.67 | 31.82 | 383,828 | -0.07(-0.21%) |
Apr 30, 2007 | 32.15 | 32.21 | 31.78 | 31.89 | 742,068 | -0.29(-0.89%) |
Apr 27, 2007 | 32.02 | 32.30 | 31.98 | 32.18 | 481,206 | -0.32(-0.99%) |
Apr 26, 2007 | 32.67 | 32.67 | 32.37 | 32.50 | 458,461 | -0.16(-0.48%) |
Apr 25, 2007 | 32.59 | 32.73 | 32.48 | 32.66 | 315,059 | +0.10(+0.31%) |
Apr 24, 2007 | 32.67 | 32.70 | 32.08 | 32.56 | 985,870 | -0.59(-1.78%) |
Apr 23, 2007 | 33.16 | 33.30 | 33.10 | 33.15 | 328,741 | -0.33(-0.99%) |
Apr 20, 2007 | 33.40 | 33.62 | 33.37 | 33.48 | 338,159 | +0.49(+1.48%) |
Apr 19, 2007 | 32.55 | 33.09 | 32.54 | 32.99 | 160,106 | -0.07(-0.20%) |
Apr 18, 2007 | 33.02 | 33.21 | 32.86 | 33.06 | 352,908 | -0.11(-0.32%) |
Apr 17, 2007 | 33.19 | 33.28 | 33.07 | 33.16 | 259,972 | -0.15(-0.44%) |
Apr 16, 2007 | 33.29 | 33.34 | 33.22 | 33.31 | 168,635 | +0.15(+0.46%) |
Apr 13, 2007 | 33.02 | 33.17 | 32.96 | 33.16 | 148,911 | +0.20(+0.61%) |
Apr 12, 2007 | 32.56 | 32.96 | 32.33 | 32.95 | 706,528 | +0.12(+0.36%) |
Apr 11, 2007 | 32.97 | 32.99 | 32.66 | 32.84 | 344,023 | -0.05(-0.15%) |
Apr 10, 2007 | 32.71 | 32.95 | 32.68 | 32.89 | 304,930 | +0.15(+0.46%) |
Apr 09, 2007 | 32.75 | 32.85 | 32.65 | 32.74 | 236,871 | -0.03(-0.09%) |
Apr 05, 2007 | 32.62 | 32.84 | 32.56 | 32.76 | 411,016 | +0.16(+0.50%) |
Apr 04, 2007 | 32.42 | 32.60 | 32.41 | 32.60 | 214,304 | +0.08(+0.24%) |
Apr 03, 2007 | 32.34 | 32.58 | 32.29 | 32.52 | 507,861 | +0.47(+1.46%) |