Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 27.05 | 28.80 | 26.58 | 28.60 | 9,189,371 | +1.11(+4.03%) |
Jan 30, 2008 | 27.83 | 29.91 | 27.41 | 27.50 | 6,289,254 | -0.28(-1.01%) |
Jan 29, 2008 | 27.54 | 27.80 | 26.65 | 27.78 | 3,769,921 | +0.44(+1.62%) |
Jan 28, 2008 | 26.37 | 27.38 | 25.77 | 27.33 | 5,831,297 | +1.00(+3.81%) |
Jan 25, 2008 | 27.15 | 27.36 | 26.20 | 26.33 | 5,635,199 | -0.63(-2.33%) |
Jan 24, 2008 | 26.79 | 27.22 | 26.31 | 26.96 | 8,645,524 | +0.43(+1.61%) |
Jan 23, 2008 | 24.01 | 26.74 | 23.57 | 26.53 | 6,784,509 | +2.20(+9.05%) |
Jan 22, 2008 | 22.53 | 25.03 | 22.34 | 24.33 | 4,635,245 | +0.83(+3.52%) |
Jan 21, 2008 | 23.94 | 24.20 | 23.11 | 23.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.94 | 24.20 | 23.11 | 23.50 | 2,316,883 | -0.35(-1.46%) |
Jan 17, 2008 | 24.81 | 24.81 | 23.78 | 23.85 | 2,498,396 | -0.89(-3.58%) |
Jan 16, 2008 | 24.30 | 25.16 | 24.01 | 24.73 | 5,588,013 | +0.58(+2.38%) |
Jan 15, 2008 | 24.37 | 24.41 | 23.76 | 24.16 | 1,925,397 | -0.53(-2.15%) |
Jan 14, 2008 | 24.93 | 25.07 | 24.30 | 24.69 | 2,433,795 | -0.08(-0.33%) |
Jan 11, 2008 | 24.96 | 25.43 | 24.53 | 24.77 | 5,831,388 | -0.31(-1.24%) |
Jan 10, 2008 | 24.19 | 25.58 | 23.45 | 25.08 | 5,268,646 | +0.38(+1.52%) |
Jan 09, 2008 | 24.38 | 24.72 | 23.67 | 24.70 | 4,260,903 | +0.18(+0.75%) |
Jan 08, 2008 | 25.81 | 25.95 | 24.47 | 24.52 | 2,040,904 | -1.09(-4.24%) |
Jan 07, 2008 | 25.35 | 26.19 | 25.11 | 25.61 | 3,650,737 | +0.37(+1.46%) |
Jan 04, 2008 | 25.85 | 25.85 | 25.10 | 25.24 | 4,351,486 | -1.09(-4.15%) |
Jan 03, 2008 | 26.69 | 27.02 | 25.92 | 26.33 | 4,582,221 | -0.41(-1.52%) |
Jan 02, 2008 | 27.49 | 27.49 | 26.47 | 26.73 | 1,953,382 | -0.65(-2.37%) |
Jan 01, 2008 | 27.14 | 27.73 | 26.96 | 27.38 | 1,863,572 | +0.00(+0.00%) |
Dec 31, 2007 | 27.14 | 27.73 | 26.96 | 27.38 | 1,863,572 | +0.16(+0.60%) |
Dec 28, 2007 | 27.96 | 27.96 | 27.19 | 27.22 | 1,165,174 | -0.51(-1.84%) |
Dec 27, 2007 | 28.34 | 28.57 | 27.60 | 27.73 | 2,309,373 | -0.95(-3.32%) |
Dec 26, 2007 | 28.51 | 28.77 | 28.31 | 28.68 | 1,268,608 | +0.07(+0.26%) |
Dec 24, 2007 | 28.43 | 28.72 | 28.41 | 28.61 | 3,505,016 | +0.30(+1.04%) |
Dec 21, 2007 | 27.78 | 28.41 | 27.46 | 28.32 | 1,959,720 | +0.47(+1.70%) |
Dec 20, 2007 | 28.05 | 28.22 | 27.41 | 27.84 | 2,448,230 | -0.13(-0.48%) |
Dec 19, 2007 | 28.12 | 28.32 | 27.57 | 27.98 | 1,808,851 | -0.15(-0.53%) |
Dec 18, 2007 | 27.67 | 28.31 | 27.25 | 28.12 | 3,436,385 | +0.70(+2.56%) |
Dec 17, 2007 | 27.42 | 28.00 | 27.35 | 27.42 | 1,936,476 | -0.21(-0.75%) |
Dec 14, 2007 | 28.10 | 28.37 | 27.61 | 27.63 | 1,678,426 | -0.73(-2.58%) |
Dec 13, 2007 | 28.26 | 28.49 | 27.77 | 28.36 | 2,010,632 | -0.20(-0.70%) |
Dec 12, 2007 | 29.92 | 29.94 | 28.17 | 28.56 | 2,662,407 | -0.39(-1.35%) |
Dec 11, 2007 | 30.97 | 30.97 | 28.90 | 28.95 | 2,772,905 | -1.78(-5.79%) |
Dec 10, 2007 | 30.14 | 30.89 | 30.11 | 30.73 | 1,945,476 | +0.58(+1.91%) |
Dec 07, 2007 | 30.65 | 30.66 | 30.03 | 30.15 | 1,130,480 | -0.32(-1.04%) |
Dec 06, 2007 | 29.57 | 30.56 | 29.28 | 30.47 | 4,887,826 | +1.07(+3.64%) |
Dec 05, 2007 | 29.30 | 29.46 | 28.91 | 29.40 | 1,748,505 | +0.59(+2.05%) |
Dec 04, 2007 | 29.22 | 29.22 | 28.50 | 28.81 | 943,377 | -0.34(-1.17%) |
Dec 03, 2007 | 29.27 | 29.83 | 28.99 | 29.15 | 2,489,270 | -0.44(-1.47%) |
Nov 30, 2007 | 29.75 | 30.24 | 29.33 | 29.59 | 4,273,806 | +0.64(+2.22%) |
Nov 29, 2007 | 29.54 | 29.54 | 28.67 | 28.94 | 1,915,768 | -0.45(-1.53%) |
Nov 28, 2007 | 28.20 | 29.39 | 28.06 | 29.39 | 2,972,859 | +1.63(+5.88%) |
Nov 27, 2007 | 27.26 | 28.09 | 27.26 | 27.76 | 5,095,298 | +0.55(+2.01%) |
Nov 26, 2007 | 28.88 | 28.88 | 27.16 | 27.21 | 2,159,703 | -1.38(-4.83%) |
Nov 23, 2007 | 27.92 | 29.02 | 27.92 | 28.60 | 1,464,654 | +0.78(+2.79%) |
Nov 21, 2007 | 27.74 | 28.37 | 27.36 | 27.82 | 4,435,943 | +0.01(+0.03%) |
Nov 20, 2007 | 27.86 | 28.23 | 26.94 | 27.81 | 2,946,630 | -0.02(-0.08%) |
Nov 19, 2007 | 28.47 | 28.47 | 27.53 | 27.84 | 5,096,828 | -0.82(-2.86%) |
Nov 16, 2007 | 29.17 | 29.17 | 28.25 | 28.66 | 4,020,780 | -0.23(-0.79%) |
Nov 15, 2007 | 29.81 | 29.81 | 28.67 | 28.88 | 4,527,948 | -0.98(-3.29%) |
Nov 14, 2007 | 30.81 | 30.86 | 29.67 | 29.87 | 2,876,255 | -0.47(-1.56%) |
Nov 13, 2007 | 29.63 | 30.49 | 29.45 | 30.34 | 2,869,327 | +1.24(+4.26%) |
Nov 12, 2007 | 29.47 | 29.89 | 28.90 | 29.10 | 2,704,136 | +0.16(+0.54%) |
Nov 09, 2007 | 28.06 | 29.36 | 27.59 | 28.94 | 4,384,955 | +0.64(+2.27%) |
Nov 08, 2007 | 27.72 | 28.49 | 27.21 | 28.30 | 4,447,772 | +0.90(+3.29%) |
Nov 07, 2007 | 28.86 | 28.86 | 27.37 | 27.40 | 2,526,220 | -1.48(-5.14%) |
Nov 06, 2007 | 28.48 | 28.88 | 27.93 | 28.88 | 1,700,409 | +0.64(+2.25%) |
Nov 05, 2007 | 26.69 | 28.50 | 26.69 | 28.25 | 2,122,504 | -0.13(-0.47%) |
Nov 02, 2007 | 29.72 | 29.72 | 28.14 | 28.38 | 3,840,176 | -0.91(-3.10%) |
Nov 01, 2007 | 31.10 | 31.10 | 29.19 | 29.29 | 1,872,595 | -1.80(-5.80%) |
Oct 31, 2007 | 30.97 | 31.31 | 30.37 | 31.09 | 4,303,440 | +0.18(+0.60%) |
Oct 30, 2007 | 30.91 | 30.93 | 30.49 | 30.91 | 3,204,418 | -0.10(-0.33%) |
Oct 29, 2007 | 31.19 | 31.37 | 30.83 | 31.01 | 2,319,189 | -0.20(-0.64%) |
Oct 26, 2007 | 29.83 | 31.31 | 29.83 | 31.21 | 2,861,888 | +0.95(+3.15%) |
Oct 25, 2007 | 30.10 | 30.59 | 29.80 | 30.26 | 2,059,486 | +0.31(+1.04%) |
Oct 24, 2007 | 30.25 | 30.25 | 29.23 | 29.95 | 2,870,687 | -0.48(-1.58%) |
Oct 23, 2007 | 30.53 | 30.53 | 29.95 | 30.43 | 1,386,937 | +0.16(+0.54%) |
Oct 22, 2007 | 29.70 | 30.54 | 29.50 | 30.27 | 8,090,625 | +0.44(+1.46%) |
Oct 19, 2007 | 30.58 | 30.58 | 29.83 | 29.83 | 2,259,206 | -0.87(-2.84%) |
Oct 18, 2007 | 30.86 | 30.86 | 30.25 | 30.70 | 3,581,555 | -0.44(-1.40%) |
Oct 17, 2007 | 31.80 | 31.89 | 30.72 | 31.14 | 4,166,092 | -0.38(-1.22%) |
Oct 16, 2007 | 32.24 | 32.24 | 31.41 | 31.52 | 2,729,191 | -0.72(-2.24%) |
Oct 15, 2007 | 32.92 | 32.96 | 32.05 | 32.24 | 2,221,157 | -1.02(-3.06%) |
Oct 12, 2007 | 33.35 | 33.51 | 32.91 | 33.26 | 1,612,248 | -0.13(-0.40%) |
Oct 11, 2007 | 33.53 | 33.80 | 33.18 | 33.40 | 971,248 | -0.04(-0.11%) |
Oct 10, 2007 | 33.79 | 33.79 | 33.38 | 33.43 | 1,607,509 | -0.44(-1.31%) |
Oct 09, 2007 | 33.72 | 33.88 | 33.49 | 33.88 | 559,216 | +0.16(+0.46%) |
Oct 08, 2007 | 33.80 | 34.14 | 33.68 | 33.72 | 378,452 | -0.13(-0.39%) |
Oct 05, 2007 | 33.89 | 34.05 | 33.61 | 33.85 | 945,928 | +0.29(+0.86%) |
Oct 04, 2007 | 33.56 | 33.75 | 33.50 | 33.57 | 277,306 | +0.23(+0.69%) |
Oct 03, 2007 | 33.54 | 33.71 | 33.30 | 33.34 | 894,204 | -0.30(-0.90%) |
Oct 02, 2007 | 33.29 | 33.67 | 33.29 | 33.64 | 502,346 | +0.41(+1.22%) |
Oct 01, 2007 | 32.49 | 33.30 | 32.49 | 33.23 | 1,272,927 | +0.72(+2.20%) |
Sep 28, 2007 | 32.95 | 32.95 | 32.31 | 32.52 | 1,738,850 | -0.46(-1.39%) |
Sep 27, 2007 | 32.89 | 33.01 | 32.78 | 32.98 | 570,996 | +0.16(+0.49%) |
Sep 26, 2007 | 32.66 | 33.14 | 32.56 | 32.81 | 1,831,466 | +0.18(+0.57%) |
Sep 25, 2007 | 32.69 | 32.75 | 32.33 | 32.63 | 2,055,694 | -0.14(-0.43%) |
Sep 24, 2007 | 33.41 | 33.48 | 32.75 | 32.77 | 1,445,973 | -0.66(-1.97%) |
Sep 21, 2007 | 33.72 | 33.73 | 33.35 | 33.43 | 516,157 | -0.47(-1.39%) |
Sep 20, 2007 | 34.45 | 34.45 | 33.67 | 33.90 | 668,351 | -0.57(-1.65%) |
Sep 19, 2007 | 34.42 | 34.84 | 34.30 | 34.47 | 5,472,329 | +0.36(+1.06%) |
Sep 18, 2007 | 32.75 | 36.20 | 32.46 | 34.11 | 2,452,020 | +1.47(+4.50%) |
Sep 17, 2007 | 32.44 | 32.75 | 32.40 | 32.64 | 211,500 | -0.09(-0.27%) |
Sep 14, 2007 | 32.18 | 32.72 | 32.09 | 32.72 | 2,509,973 | +0.24(+0.73%) |
Sep 13, 2007 | 32.42 | 32.67 | 32.11 | 32.49 | 329,707 | +0.25(+0.78%) |
Sep 12, 2007 | 32.39 | 32.49 | 32.16 | 32.24 | 472,422 | -0.20(-0.61%) |
Sep 11, 2007 | 32.16 | 32.65 | 32.14 | 32.44 | 1,357,825 | +0.32(+1.01%) |
Sep 10, 2007 | 32.48 | 32.60 | 31.68 | 32.11 | 762,321 | -0.24(-0.75%) |
Sep 07, 2007 | 32.92 | 32.92 | 32.24 | 32.36 | 1,902,959 | -0.60(-1.82%) |
Sep 06, 2007 | 32.72 | 33.12 | 32.58 | 32.95 | 1,771,482 | +0.25(+0.77%) |
Sep 05, 2007 | 33.15 | 33.15 | 32.50 | 32.70 | 1,108,412 | -0.47(-1.42%) |
Sep 04, 2007 | 33.00 | 33.44 | 32.97 | 33.17 | 2,303,618 | +0.24(+0.72%) |
Aug 31, 2007 | 33.08 | 33.25 | 32.69 | 32.94 | 1,845,277 | +0.26(+0.79%) |
Aug 30, 2007 | 32.69 | 33.26 | 32.57 | 32.68 | 1,801,813 | -0.35(-1.05%) |
Aug 29, 2007 | 32.61 | 33.16 | 32.33 | 33.03 | 1,523,017 | +0.61(+1.89%) |
Aug 28, 2007 | 32.89 | 32.89 | 32.36 | 32.41 | 1,214,433 | -0.92(-2.75%) |
Aug 27, 2007 | 33.51 | 33.53 | 33.20 | 33.33 | 2,470,638 | -0.49(-1.46%) |
Aug 24, 2007 | 33.48 | 33.82 | 32.78 | 33.82 | 5,363,871 | +0.36(+1.08%) |
Aug 23, 2007 | 34.25 | 34.29 | 33.38 | 33.46 | 1,610,894 | -0.95(-2.75%) |
Aug 22, 2007 | 34.53 | 34.78 | 33.82 | 34.41 | 3,330,788 | +0.17(+0.50%) |
Aug 21, 2007 | 33.80 | 34.49 | 33.60 | 34.24 | 2,666,499 | +0.51(+1.51%) |
Aug 20, 2007 | 34.26 | 34.39 | 33.23 | 33.73 | 2,543,688 | -0.49(-1.45%) |
Aug 17, 2007 | 33.97 | 34.83 | 33.82 | 34.22 | 3,175,345 | +1.14(+3.46%) |
Aug 16, 2007 | 30.89 | 33.10 | 30.89 | 33.08 | 9,211,765 | +2.16(+7.00%) |
Aug 15, 2007 | 30.89 | 32.02 | 30.63 | 30.91 | 1,735,601 | +0.01(+0.05%) |
Aug 14, 2007 | 31.55 | 31.55 | 30.88 | 30.90 | 699,494 | -0.77(-2.43%) |
Aug 13, 2007 | 32.57 | 32.81 | 31.35 | 31.67 | 1,861,797 | -0.52(-1.61%) |
Aug 10, 2007 | 31.49 | 32.78 | 31.30 | 32.19 | 2,706,849 | +0.10(+0.30%) |
Aug 09, 2007 | 31.92 | 32.72 | 31.69 | 32.09 | 2,223,324 | -0.54(-1.65%) |
Aug 08, 2007 | 31.68 | 33.22 | 31.68 | 32.63 | 5,661,623 | +1.06(+3.35%) |
Aug 07, 2007 | 30.93 | 31.99 | 30.93 | 31.57 | 4,638,921 | +1.65(+5.53%) |
Aug 06, 2007 | 30.01 | 30.12 | 29.50 | 29.92 | 1,908,646 | -1.17(-3.75%) |
Aug 03, 2007 | 31.08 | 31.08 | 31.08 | 31.08 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 31.02 | 31.41 | 30.89 | 31.08 | 1,326,953 | +0.18(+0.60%) |
Aug 01, 2007 | 30.73 | 31.04 | 30.21 | 30.90 | 1,685,366 | +0.15(+0.48%) |
Jul 31, 2007 | 31.58 | 31.66 | 30.72 | 30.75 | 2,388,110 | -0.30(-0.98%) |
Jul 30, 2007 | 30.95 | 31.36 | 30.58 | 31.06 | 1,286,603 | +0.26(+0.84%) |
Jul 27, 2007 | 30.91 | 31.39 | 30.75 | 30.80 | 1,403,862 | -0.27(-0.86%) |
Jul 26, 2007 | 31.17 | 31.38 | 30.70 | 31.06 | 1,970,119 | -0.69(-2.19%) |
Jul 25, 2007 | 31.82 | 32.02 | 31.37 | 31.76 | 2,294,004 | +0.24(+0.77%) |
Jul 24, 2007 | 32.13 | 32.13 | 31.39 | 31.51 | 1,455,451 | -0.92(-2.85%) |
Jul 23, 2007 | 32.66 | 32.66 | 32.44 | 32.44 | 807,275 | -0.12(-0.36%) |
Jul 20, 2007 | 32.98 | 33.00 | 32.38 | 32.55 | 1,420,788 | -0.53(-1.61%) |
Jul 19, 2007 | 33.10 | 33.33 | 32.90 | 33.09 | 4,472,239 | +0.21(+0.65%) |
Jul 18, 2007 | 33.41 | 33.41 | 32.60 | 32.87 | 3,638,019 | -0.68(-2.03%) |
Jul 17, 2007 | 33.66 | 33.77 | 33.55 | 33.55 | 274,327 | -0.01(-0.02%) |
Jul 16, 2007 | 33.69 | 33.80 | 33.51 | 33.56 | 374,119 | -0.24(-0.72%) |
Jul 13, 2007 | 33.72 | 33.88 | 33.69 | 33.80 | 365,995 | +0.13(+0.39%) |
Jul 12, 2007 | 33.37 | 33.90 | 33.37 | 33.67 | 1,124,931 | +0.50(+1.51%) |
Jul 11, 2007 | 33.19 | 33.24 | 32.98 | 33.17 | 1,041,252 | -0.02(-0.07%) |
Jul 10, 2007 | 33.89 | 33.89 | 33.18 | 33.19 | 923,045 | -0.78(-2.28%) |
Jul 09, 2007 | 34.22 | 34.22 | 33.90 | 33.97 | 967,823 | -0.30(-0.86%) |
Jul 06, 2007 | 34.16 | 34.27 | 34.05 | 34.26 | 480,140 | +0.07(+0.22%) |
Jul 05, 2007 | 34.32 | 34.32 | 34.07 | 34.19 | 29,924 | -0.12(-0.34%) |
Jul 03, 2007 | 34.19 | 34.34 | 34.18 | 34.30 | 698,817 | +0.17(+0.50%) |
Jul 02, 2007 | 34.12 | 34.94 | 34.06 | 34.13 | 335,394 | +0.25(+0.74%) |
Jun 29, 2007 | 34.19 | 34.37 | 33.80 | 33.88 | 686,630 | -0.32(-0.93%) |
Jun 28, 2007 | 34.19 | 34.54 | 34.01 | 34.20 | 861,436 | +0.01(+0.04%) |
Jun 27, 2007 | 33.80 | 34.25 | 33.73 | 34.19 | 2,247,290 | +0.41(+1.20%) |
Jun 26, 2007 | 33.74 | 33.92 | 33.61 | 33.78 | 1,421,248 | +0.13(+0.37%) |
Jun 25, 2007 | 33.71 | 34.05 | 33.60 | 33.66 | 607,690 | -0.03(-0.09%) |
Jun 22, 2007 | 33.99 | 33.99 | 33.63 | 33.68 | 1,016,338 | -0.36(-1.06%) |
Jun 21, 2007 | 34.10 | 34.19 | 33.85 | 34.05 | 1,402,508 | -0.16(-0.45%) |
Jun 20, 2007 | 34.63 | 34.63 | 34.19 | 34.20 | 426,791 | -0.46(-1.32%) |
Jun 19, 2007 | 34.53 | 34.68 | 34.42 | 34.66 | 1,535,068 | +0.04(+0.11%) |
Jun 18, 2007 | 34.67 | 34.71 | 34.45 | 34.62 | 308,990 | -0.04(-0.13%) |
Jun 15, 2007 | 34.61 | 35.00 | 34.57 | 34.67 | 1,755,234 | +0.04(+0.13%) |
Jun 14, 2007 | 34.68 | 34.90 | 34.62 | 34.62 | 2,154,945 | -0.27(-0.78%) |
Jun 13, 2007 | 34.41 | 35.07 | 34.25 | 34.90 | 1,303,393 | +0.58(+1.70%) |
Jun 12, 2007 | 34.74 | 34.74 | 34.31 | 34.31 | 841,803 | -0.51(-1.46%) |
Jun 11, 2007 | 34.76 | 34.94 | 34.62 | 34.82 | 172,097 | +0.00(+0.00%) |
Jun 08, 2007 | 34.39 | 34.86 | 34.37 | 34.82 | 1,226,890 | +0.40(+1.16%) |
Jun 07, 2007 | 34.79 | 34.79 | 34.37 | 34.42 | 1,575,554 | -0.44(-1.25%) |
Jun 06, 2007 | 34.96 | 34.96 | 34.79 | 34.86 | 671,871 | -0.26(-0.74%) |
Jun 05, 2007 | 35.38 | 35.38 | 35.02 | 35.12 | 1,619,289 | -0.40(-1.12%) |
Jun 04, 2007 | 35.52 | 35.52 | 35.38 | 35.52 | 327,148 | -0.06(-0.17%) |
Jun 01, 2007 | 35.43 | 35.60 | 35.43 | 35.58 | 1,262,049 | +0.44(+1.24%) |
May 31, 2007 | 35.32 | 35.37 | 35.08 | 35.14 | 903,411 | -0.12(-0.34%) |
May 30, 2007 | 34.98 | 35.29 | 34.98 | 35.26 | 362,474 | +0.07(+0.21%) |
May 29, 2007 | 35.13 | 35.23 | 35.07 | 35.18 | 1,181,124 | +0.19(+0.55%) |
May 25, 2007 | 35.04 | 35.04 | 34.84 | 34.99 | 1,160,813 | +0.00(+0.00%) |
May 24, 2007 | 35.30 | 35.52 | 34.93 | 34.99 | 2,119,208 | -0.35(-1.00%) |
May 23, 2007 | 35.26 | 35.86 | 35.26 | 35.35 | 1,564,992 | +0.01(+0.02%) |
May 22, 2007 | 35.15 | 35.49 | 35.08 | 35.34 | 1,062,239 | +0.23(+0.65%) |
May 21, 2007 | 34.92 | 35.26 | 34.85 | 35.11 | 970,571 | +0.16(+0.44%) |
May 18, 2007 | 34.94 | 35.07 | 34.81 | 34.95 | 446,560 | +0.02(+0.06%) |
May 17, 2007 | 35.00 | 35.01 | 34.85 | 34.93 | 671,736 | -0.13(-0.36%) |
May 16, 2007 | 34.90 | 35.06 | 34.76 | 35.06 | 311,698 | +0.24(+0.68%) |
May 15, 2007 | 35.09 | 35.24 | 34.80 | 34.82 | 265,390 | -0.22(-0.63%) |
May 14, 2007 | 35.37 | 35.37 | 35.01 | 35.04 | 3,239,679 | -0.32(-0.90%) |
May 11, 2007 | 35.08 | 35.38 | 35.08 | 35.36 | 88,147 | +0.38(+1.10%) |
May 10, 2007 | 35.45 | 35.45 | 34.94 | 34.98 | 1,262,907 | -0.67(-1.89%) |
May 09, 2007 | 35.35 | 35.79 | 35.35 | 35.65 | 1,059,125 | +0.21(+0.58%) |
May 08, 2007 | 35.40 | 35.54 | 35.21 | 35.44 | 2,891,946 | -0.07(-0.19%) |
May 07, 2007 | 35.60 | 35.68 | 35.49 | 35.51 | 200,126 | -0.04(-0.10%) |
May 04, 2007 | 35.32 | 35.64 | 35.32 | 35.55 | 1,702,156 | +0.33(+0.94%) |
May 03, 2007 | 35.08 | 35.53 | 35.08 | 35.21 | 1,093,247 | +0.32(+0.91%) |
May 02, 2007 | 34.70 | 35.11 | 34.67 | 34.90 | 1,033,128 | +0.18(+0.53%) |
May 01, 2007 | 34.56 | 34.74 | 34.34 | 34.71 | 2,056,777 | -0.11(-0.32%) |
Apr 30, 2007 | 34.94 | 35.00 | 34.47 | 34.82 | 883,277 | -0.13(-0.38%) |
Apr 27, 2007 | 35.04 | 35.07 | 34.90 | 34.95 | 345,549 | -0.15(-0.42%) |
Apr 26, 2007 | 35.01 | 35.16 | 34.86 | 35.10 | 1,835,935 | +0.10(+0.27%) |
Apr 25, 2007 | 34.95 | 35.07 | 34.84 | 35.01 | 3,113,466 | +0.18(+0.53%) |
Apr 24, 2007 | 34.91 | 34.97 | 34.64 | 34.82 | 1,759,025 | -0.07(-0.19%) |
Apr 23, 2007 | 35.14 | 35.16 | 34.84 | 34.89 | 1,337,379 | -0.28(-0.80%) |
Apr 20, 2007 | 35.31 | 35.31 | 35.00 | 35.17 | 2,087,514 | +0.07(+0.21%) |
Apr 19, 2007 | 35.01 | 35.22 | 34.86 | 35.10 | 1,262,230 | -0.27(-0.77%) |
Apr 18, 2007 | 35.31 | 35.59 | 35.31 | 35.37 | 2,678,685 | +0.07(+0.19%) |
Apr 17, 2007 | 35.36 | 35.49 | 35.22 | 35.30 | 1,698,094 | -0.04(-0.10%) |
Apr 16, 2007 | 35.70 | 35.70 | 34.96 | 35.34 | 1,292,019 | +0.65(+1.87%) |
Apr 13, 2007 | 34.50 | 34.74 | 34.45 | 34.69 | 857,916 | +0.30(+0.86%) |
Apr 12, 2007 | 34.46 | 34.49 | 34.14 | 34.39 | 3,434,237 | -0.07(-0.19%) |
Apr 11, 2007 | 34.82 | 34.82 | 34.39 | 34.46 | 414,469 | -0.34(-0.98%) |
Apr 10, 2007 | 34.75 | 34.95 | 34.75 | 34.80 | 879,716 | -0.06(-0.17%) |
Apr 09, 2007 | 34.98 | 34.98 | 34.76 | 34.86 | 1,448,004 | -0.23(-0.65%) |
Apr 05, 2007 | 35.09 | 35.09 | 34.95 | 35.09 | 1,433,516 | -0.01(-0.04%) |
Apr 04, 2007 | 35.43 | 35.43 | 35.10 | 35.10 | 1,598,572 | -0.35(-0.98%) |
Apr 03, 2007 | 35.30 | 35.62 | 35.29 | 35.45 | 542,290 | +0.36(+1.03%) |
Apr 02, 2007 | 35.41 | 35.41 | 34.98 | 35.09 | 1,310,569 | -0.45(-1.27%) |
Mar 30, 2007 | 35.69 | 35.82 | 35.24 | 35.54 | 1,012,411 | -0.10(-0.29%) |
Mar 29, 2007 | 35.68 | 35.85 | 35.38 | 35.64 | 1,037,731 | +0.18(+0.50%) |
Mar 28, 2007 | 35.66 | 35.67 | 35.36 | 35.46 | 814,586 | -0.34(-0.95%) |
Mar 27, 2007 | 36.06 | 36.06 | 35.77 | 35.80 | 689,474 | -0.33(-0.90%) |
Mar 26, 2007 | 36.12 | 36.23 | 35.84 | 36.13 | 218,134 | -0.15(-0.41%) |
Mar 23, 2007 | 36.21 | 36.33 | 36.19 | 36.28 | 1,317,610 | +0.09(+0.24%) |
Mar 22, 2007 | 36.37 | 36.43 | 36.10 | 36.19 | 1,716,102 | -0.16(-0.45%) |
Mar 21, 2007 | 35.57 | 36.52 | 35.54 | 36.35 | 2,870,552 | +0.79(+2.22%) |
Mar 20, 2007 | 35.29 | 35.59 | 35.21 | 35.56 | 576,141 | +0.33(+0.94%) |
Mar 19, 2007 | 35.16 | 35.46 | 35.16 | 35.23 | 1,201,434 | +0.18(+0.53%) |
Mar 16, 2007 | 35.24 | 35.35 | 34.99 | 35.04 | 367,484 | -0.35(-1.00%) |
Mar 15, 2007 | 34.93 | 35.40 | 34.93 | 35.40 | 1,376,240 | +0.65(+1.87%) |
Mar 14, 2007 | 34.70 | 34.96 | 34.25 | 34.75 | 1,135,086 | +0.13(+0.36%) |
Mar 13, 2007 | 35.75 | 35.46 | 34.59 | 34.62 | 2,990,790 | -1.13(-3.16%) |
Mar 12, 2007 | 35.72 | 35.80 | 35.58 | 35.75 | 757,717 | -0.07(-0.21%) |
Mar 09, 2007 | 35.91 | 35.96 | 35.66 | 35.83 | 259,162 | +0.09(+0.25%) |
Mar 08, 2007 | 35.79 | 35.98 | 35.66 | 35.74 | 459,694 | +0.20(+0.56%) |
Mar 07, 2007 | 35.78 | 35.87 | 35.54 | 35.54 | 736,188 | -0.27(-0.74%) |
Mar 06, 2007 | 35.45 | 35.91 | 35.43 | 35.80 | 866,717 | +0.78(+2.21%) |
Mar 05, 2007 | 35.62 | 35.80 | 35.01 | 35.03 | 1,594,104 | -0.90(-2.51%) |
Mar 02, 2007 | 36.09 | 36.17 | 35.90 | 35.93 | 119,425 | -0.18(-0.49%) |
Mar 01, 2007 | 36.26 | 36.34 | 35.32 | 36.11 | 959,197 | -0.02(-0.06%) |
Feb 28, 2007 | 36.17 | 36.39 | 35.90 | 36.13 | 937,262 | +0.25(+0.71%) |
Feb 27, 2007 | 36.74 | 36.75 | 35.82 | 35.87 | 1,301,091 | -1.27(-3.43%) |
Feb 26, 2007 | 37.38 | 37.38 | 36.96 | 37.15 | 579,602 | -0.27(-0.73%) |
Feb 23, 2007 | 37.56 | 37.56 | 37.25 | 37.42 | 461,184 | -0.21(-0.55%) |
Feb 22, 2007 | 37.59 | 37.63 | 37.42 | 37.63 | 527,260 | +0.08(+0.22%) |
Feb 21, 2007 | 37.58 | 37.64 | 37.49 | 37.55 | 564,632 | -0.14(-0.37%) |
Feb 20, 2007 | 37.38 | 37.70 | 37.24 | 37.69 | 519,813 | +0.22(+0.59%) |
Feb 16, 2007 | 37.31 | 37.49 | 37.30 | 37.47 | 526,719 | +0.16(+0.44%) |
Feb 15, 2007 | 37.31 | 37.33 | 37.15 | 37.30 | 661,310 | +0.05(+0.14%) |
Feb 14, 2007 | 37.16 | 37.43 | 37.13 | 37.25 | 751,895 | +0.04(+0.10%) |
Feb 13, 2007 | 37.06 | 37.21 | 37.02 | 37.21 | 326,694 | +0.27(+0.72%) |
Feb 12, 2007 | 36.83 | 36.99 | 36.78 | 36.95 | 549,467 | +0.10(+0.27%) |
Feb 09, 2007 | 37.15 | 37.15 | 36.79 | 36.85 | 1,454,503 | -0.36(-0.96%) |
Feb 08, 2007 | 37.20 | 37.21 | 37.03 | 37.21 | 161,400 | -0.03(-0.08%) |
Feb 07, 2007 | 37.02 | 37.27 | 37.02 | 37.24 | 25,185 | +0.19(+0.52%) |
Feb 06, 2007 | 36.82 | 37.07 | 36.82 | 37.04 | 895,016 | +0.26(+0.70%) |
Feb 05, 2007 | 36.92 | 36.92 | 36.73 | 36.79 | 115,363 | -0.18(-0.48%) |
Feb 02, 2007 | 36.76 | 36.96 | 36.73 | 36.96 | 168,712 | +0.21(+0.58%) |