Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 34.44 | 35.64 | 34.35 | 34.77 | 96,117 | +0.58(+1.69%) |
Apr 29, 2008 | 35.37 | 35.37 | 33.77 | 34.19 | 131,206 | -1.35(-3.81%) |
Apr 28, 2008 | 35.75 | 35.97 | 34.61 | 35.54 | 103,083 | -0.18(-0.52%) |
Apr 25, 2008 | 35.70 | 35.82 | 34.17 | 35.73 | 77,427 | +0.11(+0.30%) |
Apr 24, 2008 | 36.16 | 36.43 | 34.63 | 35.62 | 153,848 | -0.59(-1.63%) |
Apr 23, 2008 | 35.38 | 36.77 | 34.79 | 36.21 | 151,261 | +0.58(+1.64%) |
Apr 22, 2008 | 36.36 | 36.36 | 34.41 | 35.63 | 105,185 | -0.80(-2.20%) |
Apr 21, 2008 | 36.45 | 36.67 | 35.44 | 36.43 | 108,870 | +0.29(+0.81%) |
Apr 18, 2008 | 38.36 | 38.36 | 35.80 | 36.13 | 119,947 | -1.51(-4.02%) |
Apr 17, 2008 | 38.36 | 38.43 | 36.71 | 37.65 | 160,857 | -0.58(-1.51%) |
Apr 16, 2008 | 35.23 | 39.12 | 34.86 | 38.23 | 209,493 | +3.01(+8.54%) |
Apr 15, 2008 | 35.33 | 35.53 | 34.72 | 35.22 | 120,100 | +0.24(+0.68%) |
Apr 14, 2008 | 34.90 | 35.93 | 33.94 | 34.98 | 162,161 | +0.01(+0.02%) |
Apr 11, 2008 | 35.90 | 35.91 | 34.89 | 34.97 | 114,981 | -0.78(-2.19%) |
Apr 10, 2008 | 36.57 | 36.87 | 34.57 | 35.76 | 115,768 | -0.81(-2.23%) |
Apr 09, 2008 | 36.79 | 37.26 | 36.44 | 36.57 | 82,463 | -0.09(-0.25%) |
Apr 08, 2008 | 36.68 | 37.42 | 36.10 | 36.67 | 128,508 | +0.06(+0.17%) |
Apr 07, 2008 | 34.90 | 37.25 | 34.90 | 36.60 | 199,259 | +2.15(+6.25%) |
Apr 04, 2008 | 34.12 | 34.75 | 33.54 | 34.45 | 116,366 | +0.68(+2.03%) |
Apr 03, 2008 | 33.06 | 34.50 | 33.06 | 33.77 | 112,770 | +0.71(+2.14%) |
Apr 02, 2008 | 33.41 | 33.83 | 32.57 | 33.06 | 203,558 | -0.65(-1.94%) |
Apr 01, 2008 | 32.81 | 34.34 | 32.42 | 33.71 | 198,481 | +0.66(+2.00%) |
Mar 31, 2008 | 32.72 | 33.30 | 32.59 | 33.05 | 113,927 | +0.02(+0.07%) |
Mar 28, 2008 | 32.72 | 33.24 | 31.88 | 33.03 | 144,194 | +0.42(+1.30%) |
Mar 27, 2008 | 33.08 | 33.37 | 32.33 | 32.61 | 81,293 | -0.37(-1.12%) |
Mar 26, 2008 | 33.58 | 34.06 | 32.21 | 32.97 | 99,502 | -0.70(-2.08%) |
Mar 25, 2008 | 33.79 | 35.12 | 32.63 | 33.67 | 277,567 | -0.05(-0.16%) |
Mar 24, 2008 | 30.55 | 34.32 | 30.08 | 33.73 | 271,440 | +3.51(+11.63%) |
Mar 21, 2008 | 29.83 | 30.81 | 28.88 | 30.21 | 224,499 | +0.00(+0.00%) |
Mar 20, 2008 | 29.83 | 30.81 | 28.88 | 30.21 | 224,499 | +0.85(+2.91%) |
Mar 19, 2008 | 30.86 | 31.79 | 29.36 | 29.36 | 169,191 | -1.97(-6.28%) |
Mar 18, 2008 | 29.85 | 31.40 | 29.18 | 31.33 | 132,211 | +2.23(+7.66%) |
Mar 17, 2008 | 28.83 | 29.56 | 27.75 | 29.10 | 79,575 | -0.32(-1.10%) |
Mar 14, 2008 | 31.21 | 31.29 | 29.13 | 29.42 | 94,406 | -1.58(-5.08%) |
Mar 13, 2008 | 29.29 | 31.05 | 28.52 | 31.00 | 91,048 | +1.41(+4.78%) |
Mar 12, 2008 | 29.26 | 30.36 | 29.07 | 29.58 | 150,746 | +0.25(+0.84%) |
Mar 11, 2008 | 31.30 | 31.30 | 28.52 | 29.34 | 185,218 | -0.87(-2.88%) |
Mar 10, 2008 | 31.66 | 32.18 | 30.01 | 30.21 | 91,685 | -1.30(-4.12%) |
Mar 07, 2008 | 32.38 | 33.44 | 31.37 | 31.51 | 109,648 | -1.17(-3.58%) |
Mar 06, 2008 | 32.36 | 33.53 | 32.07 | 32.67 | 161,936 | +0.20(+0.62%) |
Mar 05, 2008 | 33.24 | 33.42 | 32.19 | 32.48 | 166,098 | -0.48(-1.45%) |
Mar 04, 2008 | 30.92 | 33.46 | 30.56 | 32.95 | 209,186 | +1.83(+5.88%) |
Mar 03, 2008 | 29.22 | 31.51 | 29.02 | 31.12 | 232,563 | +2.01(+6.92%) |
Feb 29, 2008 | 29.68 | 30.71 | 28.88 | 29.11 | 179,365 | -0.91(-3.05%) |
Feb 28, 2008 | 30.02 | 30.71 | 29.65 | 30.02 | 101,714 | -0.12(-0.41%) |
Feb 27, 2008 | 29.98 | 30.76 | 29.85 | 30.15 | 108,217 | -0.15(-0.51%) |
Feb 26, 2008 | 30.33 | 30.84 | 29.87 | 30.30 | 102,429 | -0.17(-0.56%) |
Feb 25, 2008 | 29.18 | 30.63 | 29.12 | 30.47 | 115,566 | +1.36(+4.68%) |
Feb 22, 2008 | 30.01 | 30.38 | 28.16 | 29.11 | 128,248 | -0.81(-2.70%) |
Feb 21, 2008 | 30.68 | 31.37 | 29.85 | 29.91 | 87,796 | -0.65(-2.14%) |
Feb 20, 2008 | 29.98 | 30.88 | 29.78 | 30.57 | 74,274 | +0.26(+0.86%) |
Feb 19, 2008 | 29.85 | 30.37 | 29.57 | 30.31 | 112,639 | +0.96(+3.27%) |
Feb 18, 2008 | 29.22 | 29.55 | 28.72 | 29.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.22 | 29.55 | 28.72 | 29.35 | 58,433 | -0.02(-0.08%) |
Feb 14, 2008 | 30.03 | 30.37 | 29.19 | 29.37 | 140,279 | -1.11(-3.66%) |
Feb 13, 2008 | 28.84 | 30.48 | 28.84 | 30.48 | 135,419 | +1.61(+5.59%) |
Feb 12, 2008 | 28.99 | 30.26 | 28.41 | 28.87 | 141,207 | -0.28(-0.95%) |
Feb 11, 2008 | 27.82 | 29.69 | 27.82 | 29.15 | 135,727 | +1.33(+4.78%) |
Feb 08, 2008 | 28.42 | 29.03 | 27.30 | 27.82 | 103,274 | -0.60(-2.11%) |
Feb 07, 2008 | 27.55 | 28.56 | 27.15 | 28.42 | 117,426 | +0.81(+2.95%) |
Feb 06, 2008 | 27.49 | 28.78 | 27.24 | 27.60 | 120,193 | +0.27(+0.98%) |
Feb 05, 2008 | 28.64 | 29.57 | 27.33 | 27.33 | 151,753 | -1.95(-6.64%) |
Feb 04, 2008 | 29.21 | 29.85 | 28.48 | 29.28 | 98,202 | +0.24(+0.82%) |
Feb 01, 2008 | 29.55 | 30.12 | 28.28 | 29.04 | 217,735 | -0.77(-2.58%) |
Jan 31, 2008 | 26.72 | 29.95 | 26.72 | 29.81 | 154,132 | +2.41(+8.81%) |
Jan 30, 2008 | 26.91 | 28.92 | 26.56 | 27.39 | 194,055 | +0.23(+0.85%) |
Jan 29, 2008 | 26.44 | 27.24 | 26.35 | 27.16 | 66,297 | +0.38(+1.41%) |
Jan 28, 2008 | 26.10 | 27.25 | 26.03 | 26.79 | 103,825 | +0.71(+2.71%) |
Jan 25, 2008 | 25.38 | 26.48 | 25.36 | 26.08 | 63,437 | +0.91(+3.60%) |
Jan 24, 2008 | 25.48 | 26.08 | 24.69 | 25.17 | 92,869 | -0.26(-1.03%) |
Jan 23, 2008 | 22.79 | 25.43 | 22.70 | 25.43 | 124,866 | +1.92(+8.18%) |
Jan 22, 2008 | 23.01 | 24.33 | 22.30 | 23.51 | 136,182 | -0.62(-2.58%) |
Jan 21, 2008 | 24.59 | 25.37 | 23.87 | 24.13 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.59 | 25.37 | 23.87 | 24.13 | 119,068 | -0.23(-0.95%) |
Jan 17, 2008 | 27.50 | 27.72 | 24.17 | 24.36 | 158,294 | -3.14(-11.43%) |
Jan 16, 2008 | 26.04 | 27.91 | 25.77 | 27.51 | 138,393 | +1.45(+5.55%) |
Jan 15, 2008 | 26.33 | 26.42 | 25.82 | 26.06 | 66,075 | -0.58(-2.16%) |
Jan 14, 2008 | 26.91 | 27.05 | 26.37 | 26.64 | 52,027 | +0.04(+0.14%) |
Jan 11, 2008 | 26.91 | 27.35 | 26.43 | 26.60 | 131,630 | -0.65(-2.37%) |
Jan 10, 2008 | 26.67 | 27.65 | 25.95 | 27.25 | 104,185 | +0.32(+1.20%) |
Jan 09, 2008 | 25.92 | 27.14 | 25.92 | 26.92 | 149,709 | +0.73(+2.79%) |
Jan 08, 2008 | 28.51 | 29.02 | 26.14 | 26.19 | 163,369 | -2.31(-8.12%) |
Jan 07, 2008 | 27.63 | 28.98 | 27.14 | 28.51 | 154,392 | +1.00(+3.63%) |
Jan 04, 2008 | 28.29 | 28.45 | 27.23 | 27.51 | 100,413 | -1.13(-3.95%) |
Jan 03, 2008 | 28.83 | 29.37 | 28.28 | 28.64 | 120,964 | +0.09(+0.32%) |
Jan 02, 2008 | 29.10 | 29.41 | 28.45 | 28.55 | 149,579 | -0.77(-2.62%) |
Jan 01, 2008 | 29.94 | 30.54 | 29.04 | 29.32 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.94 | 30.54 | 29.04 | 29.32 | 82,854 | -0.71(-2.36%) |
Dec 28, 2007 | 30.48 | 30.68 | 29.96 | 30.02 | 68,806 | -0.54(-1.76%) |
Dec 27, 2007 | 31.68 | 31.88 | 30.49 | 30.56 | 74,919 | -0.91(-2.88%) |
Dec 26, 2007 | 31.02 | 32.24 | 30.21 | 31.47 | 115,501 | +0.45(+1.44%) |
Dec 24, 2007 | 29.08 | 31.34 | 28.94 | 31.02 | 80,512 | +1.56(+5.30%) |
Dec 21, 2007 | 27.78 | 29.62 | 27.78 | 29.46 | 135,011 | +1.81(+6.56%) |
Dec 20, 2007 | 26.99 | 27.69 | 26.37 | 27.65 | 78,821 | +0.79(+2.95%) |
Dec 19, 2007 | 26.54 | 27.24 | 26.54 | 26.85 | 89,715 | -0.22(-0.82%) |
Dec 18, 2007 | 26.06 | 27.24 | 25.93 | 27.08 | 183,787 | +1.20(+4.63%) |
Dec 17, 2007 | 25.92 | 26.48 | 25.79 | 25.88 | 147,758 | -0.26(-1.00%) |
Dec 14, 2007 | 26.99 | 27.45 | 26.12 | 26.14 | 107,697 | -1.31(-4.76%) |
Dec 13, 2007 | 26.99 | 27.56 | 26.99 | 27.45 | 105,616 | +0.24(+0.88%) |
Dec 12, 2007 | 27.14 | 28.25 | 26.80 | 27.21 | 133,067 | +0.38(+1.43%) |
Dec 11, 2007 | 28.25 | 28.29 | 26.62 | 26.82 | 138,783 | -1.45(-5.11%) |
Dec 10, 2007 | 28.37 | 28.41 | 27.77 | 28.27 | 67,636 | -0.15(-0.51%) |
Dec 07, 2007 | 29.51 | 29.64 | 28.11 | 28.42 | 126,167 | -1.07(-3.62%) |
Dec 06, 2007 | 27.14 | 29.49 | 26.77 | 29.48 | 121,484 | +2.14(+7.82%) |
Dec 05, 2007 | 26.26 | 27.35 | 26.26 | 27.35 | 154,710 | +1.42(+5.49%) |
Dec 04, 2007 | 26.02 | 26.04 | 25.60 | 25.92 | 174,943 | -0.44(-1.66%) |
Dec 03, 2007 | 27.37 | 27.51 | 26.14 | 26.36 | 127,597 | -0.71(-2.64%) |
Nov 30, 2007 | 28.22 | 28.22 | 27.06 | 27.08 | 101,844 | -0.53(-1.92%) |
Nov 29, 2007 | 28.64 | 29.05 | 27.54 | 27.61 | 114,721 | -0.96(-3.36%) |
Nov 28, 2007 | 27.28 | 28.58 | 27.10 | 28.57 | 168,699 | +1.45(+5.33%) |
Nov 27, 2007 | 25.96 | 27.27 | 25.96 | 27.12 | 180,926 | +1.15(+4.44%) |
Nov 26, 2007 | 26.90 | 27.02 | 25.92 | 25.97 | 132,670 | -1.11(-4.09%) |
Nov 23, 2007 | 26.31 | 27.38 | 26.01 | 27.08 | 48,255 | +0.75(+2.86%) |
Nov 21, 2007 | 26.69 | 26.91 | 26.11 | 26.32 | 214,717 | -1.08(-3.93%) |
Nov 20, 2007 | 27.22 | 28.25 | 26.82 | 27.40 | 143,186 | +0.40(+1.48%) |
Nov 19, 2007 | 28.25 | 28.25 | 26.73 | 27.00 | 155,822 | -1.51(-5.29%) |
Nov 16, 2007 | 28.21 | 28.69 | 27.48 | 28.51 | 172,731 | +0.55(+1.95%) |
Nov 15, 2007 | 28.52 | 29.02 | 27.65 | 27.96 | 188,340 | -0.58(-2.05%) |
Nov 14, 2007 | 29.22 | 29.34 | 28.27 | 28.55 | 130,459 | -0.55(-1.88%) |
Nov 13, 2007 | 28.49 | 29.19 | 28.23 | 29.09 | 159,137 | +0.42(+1.45%) |
Nov 12, 2007 | 29.22 | 29.22 | 28.45 | 28.68 | 179,495 | -0.56(-1.92%) |
Nov 09, 2007 | 28.98 | 29.78 | 28.30 | 29.24 | 287,583 | -0.08(-0.29%) |
Nov 08, 2007 | 28.98 | 29.45 | 27.83 | 29.32 | 161,676 | +0.55(+1.90%) |
Nov 07, 2007 | 30.55 | 30.78 | 28.78 | 28.78 | 146,848 | -2.08(-6.73%) |
Nov 06, 2007 | 29.63 | 30.93 | 29.22 | 30.85 | 165,578 | +1.22(+4.13%) |
Nov 05, 2007 | 29.45 | 30.15 | 28.88 | 29.63 | 210,712 | -0.05(-0.18%) |
Nov 02, 2007 | 30.13 | 30.13 | 29.22 | 29.68 | 232,954 | -0.14(-0.46%) |
Nov 01, 2007 | 30.75 | 30.75 | 29.65 | 29.82 | 206,810 | -0.99(-3.22%) |
Oct 31, 2007 | 30.88 | 31.11 | 30.14 | 30.81 | 150,360 | +0.00(+0.00%) |
Oct 30, 2007 | 31.71 | 31.71 | 30.62 | 30.81 | 113,810 | -0.90(-2.84%) |
Oct 29, 2007 | 32.45 | 32.79 | 31.29 | 31.71 | 107,567 | -0.56(-1.74%) |
Oct 26, 2007 | 32.43 | 32.43 | 31.14 | 32.28 | 117,712 | -0.05(-0.14%) |
Oct 25, 2007 | 32.90 | 33.00 | 31.79 | 32.32 | 166,358 | -0.50(-1.52%) |
Oct 24, 2007 | 32.79 | 33.15 | 32.14 | 32.82 | 197,315 | -0.15(-0.47%) |
Oct 23, 2007 | 34.20 | 34.20 | 32.29 | 32.97 | 202,647 | -0.91(-2.70%) |
Oct 22, 2007 | 32.54 | 33.99 | 32.46 | 33.89 | 159,855 | +0.92(+2.80%) |
Oct 19, 2007 | 35.15 | 35.30 | 32.61 | 32.97 | 170,650 | -2.24(-6.38%) |
Oct 18, 2007 | 34.79 | 35.57 | 34.14 | 35.21 | 126,427 | -0.20(-0.56%) |
Oct 17, 2007 | 34.83 | 36.13 | 33.76 | 35.41 | 393,069 | +0.85(+2.45%) |
Oct 16, 2007 | 34.58 | 34.91 | 33.77 | 34.57 | 129,939 | +0.15(+0.42%) |
Oct 15, 2007 | 35.37 | 35.49 | 33.62 | 34.42 | 142,035 | -1.00(-2.82%) |
Oct 12, 2007 | 33.94 | 35.51 | 33.91 | 35.42 | 218,646 | +1.32(+3.88%) |
Oct 11, 2007 | 33.79 | 34.39 | 33.02 | 34.10 | 199,266 | +0.37(+1.09%) |
Oct 10, 2007 | 32.29 | 33.94 | 32.26 | 33.73 | 172,731 | +1.28(+3.96%) |
Oct 09, 2007 | 31.97 | 32.56 | 31.71 | 32.44 | 130,979 | +0.51(+1.59%) |
Oct 08, 2007 | 32.58 | 33.37 | 31.38 | 31.94 | 136,052 | -0.85(-2.60%) |
Oct 05, 2007 | 31.66 | 33.37 | 31.41 | 32.79 | 219,166 | +1.36(+4.33%) |
Oct 04, 2007 | 31.71 | 31.83 | 30.92 | 31.43 | 123,825 | -0.21(-0.66%) |
Oct 03, 2007 | 31.14 | 31.93 | 31.14 | 31.64 | 146,197 | +0.40(+1.28%) |
Oct 02, 2007 | 30.35 | 31.40 | 30.35 | 31.24 | 134,361 | +1.09(+3.62%) |
Oct 01, 2007 | 30.43 | 30.90 | 29.75 | 30.15 | 225,800 | -0.13(-0.43%) |
Sep 28, 2007 | 30.41 | 30.99 | 29.91 | 30.28 | 185,868 | -0.22(-0.73%) |
Sep 27, 2007 | 31.62 | 31.84 | 30.41 | 30.50 | 217,215 | -1.04(-3.29%) |
Sep 26, 2007 | 31.68 | 32.20 | 30.90 | 31.54 | 183,267 | +0.02(+0.05%) |
Sep 25, 2007 | 31.49 | 31.61 | 30.79 | 31.52 | 189,640 | -0.11(-0.34%) |
Sep 24, 2007 | 31.71 | 32.31 | 31.39 | 31.63 | 189,640 | -0.20(-0.63%) |
Sep 21, 2007 | 32.87 | 33.22 | 31.73 | 31.83 | 111,729 | -0.74(-2.27%) |
Sep 20, 2007 | 33.06 | 33.75 | 32.51 | 32.57 | 239,587 | -0.74(-2.22%) |
Sep 19, 2007 | 33.84 | 34.25 | 32.69 | 33.31 | 172,341 | -0.54(-1.59%) |
Sep 18, 2007 | 31.94 | 34.02 | 30.76 | 33.84 | 233,994 | +1.86(+5.82%) |
Sep 17, 2007 | 31.61 | 32.54 | 31.18 | 31.98 | 124,736 | +0.42(+1.32%) |
Sep 14, 2007 | 31.77 | 32.12 | 30.68 | 31.57 | 146,848 | -0.20(-0.63%) |
Sep 13, 2007 | 33.12 | 33.12 | 31.62 | 31.77 | 191,852 | -0.97(-2.96%) |
Sep 12, 2007 | 33.02 | 33.66 | 32.43 | 32.74 | 172,211 | -0.47(-1.41%) |
Sep 11, 2007 | 32.10 | 33.47 | 31.58 | 33.21 | 118,232 | +1.37(+4.30%) |
Sep 10, 2007 | 32.69 | 33.09 | 31.10 | 31.84 | 111,989 | -0.77(-2.36%) |
Sep 07, 2007 | 33.86 | 34.14 | 32.37 | 32.61 | 145,027 | -1.79(-5.21%) |
Sep 06, 2007 | 33.91 | 34.60 | 33.23 | 34.40 | 91,178 | +0.66(+1.96%) |
Sep 05, 2007 | 34.06 | 34.17 | 33.14 | 33.74 | 98,332 | -0.28(-0.84%) |
Sep 04, 2007 | 32.89 | 34.59 | 32.66 | 34.02 | 173,512 | +1.32(+4.04%) |
Aug 31, 2007 | 33.78 | 33.78 | 32.38 | 32.70 | 98,202 | -0.40(-1.21%) |
Aug 30, 2007 | 32.75 | 33.66 | 32.60 | 33.10 | 95,210 | -0.08(-0.25%) |
Aug 29, 2007 | 33.29 | 33.76 | 32.48 | 33.18 | 124,476 | +0.28(+0.84%) |
Aug 28, 2007 | 33.06 | 34.04 | 32.51 | 32.91 | 98,462 | -0.23(-0.70%) |
Aug 27, 2007 | 34.90 | 35.29 | 32.94 | 33.14 | 126,687 | -2.14(-6.08%) |
Aug 24, 2007 | 33.44 | 35.30 | 33.22 | 35.28 | 144,897 | +2.03(+6.10%) |
Aug 23, 2007 | 33.37 | 33.64 | 32.71 | 33.25 | 109,258 | +0.25(+0.75%) |
Aug 22, 2007 | 31.06 | 33.29 | 31.02 | 33.01 | 108,737 | +2.25(+7.33%) |
Aug 21, 2007 | 30.37 | 31.60 | 30.37 | 30.75 | 99,112 | +0.46(+1.52%) |
Aug 20, 2007 | 30.39 | 30.52 | 29.42 | 30.29 | 108,347 | +0.09(+0.31%) |
Aug 17, 2007 | 31.21 | 31.56 | 28.26 | 30.20 | 340,131 | +0.37(+1.24%) |
Aug 16, 2007 | 30.37 | 30.37 | 27.94 | 29.83 | 266,381 | -0.65(-2.12%) |
Aug 15, 2007 | 30.75 | 31.81 | 30.38 | 30.48 | 237,116 | -0.48(-1.56%) |
Aug 14, 2007 | 32.61 | 32.94 | 30.86 | 30.96 | 264,690 | -1.65(-5.05%) |
Aug 13, 2007 | 31.71 | 33.81 | 31.61 | 32.61 | 157,123 | +1.66(+5.37%) |
Aug 10, 2007 | 32.58 | 32.82 | 30.55 | 30.95 | 308,524 | -2.48(-7.41%) |
Aug 09, 2007 | 35.37 | 35.94 | 32.85 | 33.42 | 260,528 | -2.31(-6.46%) |
Aug 08, 2007 | 33.64 | 35.98 | 33.32 | 35.73 | 253,635 | +2.58(+7.77%) |
Aug 07, 2007 | 32.74 | 33.63 | 32.22 | 33.15 | 209,931 | +0.29(+0.89%) |
Aug 06, 2007 | 32.59 | 33.48 | 31.30 | 32.86 | 242,839 | +0.08(+0.23%) |
Aug 03, 2007 | 33.28 | 34.23 | 32.72 | 32.78 | 176,113 | -1.45(-4.22%) |
Aug 02, 2007 | 32.68 | 34.23 | 32.68 | 34.23 | 246,221 | +1.55(+4.75%) |
Aug 01, 2007 | 32.33 | 33.06 | 31.46 | 32.67 | 218,256 | +0.22(+0.66%) |
Jul 31, 2007 | 33.75 | 34.98 | 32.40 | 32.46 | 213,313 | -0.71(-2.16%) |
Jul 30, 2007 | 33.02 | 33.67 | 30.83 | 33.17 | 422,334 | +0.22(+0.65%) |
Jul 27, 2007 | 34.25 | 34.25 | 32.58 | 32.96 | 251,423 | -1.17(-3.42%) |
Jul 26, 2007 | 35.63 | 36.04 | 33.59 | 34.13 | 379,151 | -2.36(-6.47%) |
Jul 25, 2007 | 37.84 | 38.79 | 35.98 | 36.49 | 290,054 | -1.22(-3.24%) |
Jul 24, 2007 | 40.06 | 40.06 | 37.52 | 37.71 | 197,185 | -2.30(-5.75%) |
Jul 23, 2007 | 39.96 | 41.19 | 39.76 | 40.01 | 257,927 | +0.44(+1.11%) |
Jul 20, 2007 | 40.96 | 41.10 | 38.64 | 39.57 | 235,945 | -1.68(-4.06%) |
Jul 19, 2007 | 40.44 | 41.87 | 40.34 | 41.25 | 371,998 | +1.51(+3.81%) |
Jul 18, 2007 | 35.15 | 39.73 | 34.71 | 39.73 | 630,984 | +4.47(+12.67%) |
Jul 17, 2007 | 34.54 | 36.09 | 34.54 | 35.27 | 193,673 | +0.75(+2.16%) |
Jul 16, 2007 | 35.25 | 35.25 | 34.17 | 34.52 | 90,658 | -0.70(-1.99%) |
Jul 13, 2007 | 35.47 | 35.47 | 34.25 | 35.22 | 202,647 | -0.28(-0.78%) |
Jul 12, 2007 | 34.88 | 35.66 | 34.88 | 35.50 | 175,333 | +0.85(+2.44%) |
Jul 11, 2007 | 34.17 | 34.87 | 34.12 | 34.65 | 140,734 | +0.42(+1.24%) |
Jul 10, 2007 | 34.92 | 34.92 | 34.18 | 34.23 | 157,643 | -0.69(-1.98%) |
Jul 09, 2007 | 34.87 | 35.05 | 34.58 | 34.92 | 270,023 | -0.02(-0.07%) |
Jul 06, 2007 | 34.27 | 35.14 | 34.04 | 34.94 | 255,195 | +0.81(+2.36%) |
Jul 05, 2007 | 32.06 | 34.14 | 31.91 | 34.14 | 247,391 | +2.07(+6.45%) |
Jul 03, 2007 | 31.79 | 32.78 | 31.79 | 32.07 | 145,027 | -0.06(-0.19%) |
Jul 02, 2007 | 31.18 | 32.28 | 30.88 | 32.13 | 275,486 | +1.31(+4.24%) |
Jun 29, 2007 | 29.36 | 31.01 | 29.36 | 30.82 | 278,088 | +1.65(+5.67%) |
Jun 28, 2007 | 29.54 | 29.61 | 28.93 | 29.17 | 161,546 | -0.26(-0.89%) |
Jun 27, 2007 | 29.38 | 29.69 | 29.10 | 29.43 | 101,974 | +0.05(+0.18%) |
Jun 26, 2007 | 29.75 | 29.90 | 29.21 | 29.38 | 250,123 | -0.28(-0.93%) |
Jun 25, 2007 | 29.49 | 30.62 | 29.22 | 29.65 | 170,553 | +0.16(+0.55%) |
Jun 22, 2007 | 29.26 | 29.66 | 28.92 | 29.49 | 315,808 | +0.12(+0.42%) |
Jun 21, 2007 | 28.83 | 29.49 | 28.77 | 29.37 | 74,399 | +0.35(+1.19%) |
Jun 20, 2007 | 29.53 | 29.66 | 28.97 | 29.02 | 165,057 | -0.39(-1.33%) |
Jun 19, 2007 | 29.57 | 29.71 | 29.36 | 29.42 | 147,628 | -0.22(-0.73%) |
Jun 18, 2007 | 29.97 | 29.97 | 29.52 | 29.63 | 113,290 | -0.33(-1.10%) |
Jun 15, 2007 | 29.58 | 30.29 | 29.48 | 29.96 | 198,225 | +0.88(+3.01%) |
Jun 14, 2007 | 28.91 | 29.39 | 28.91 | 29.08 | 82,203 | +0.12(+0.40%) |
Jun 13, 2007 | 28.22 | 29.16 | 28.22 | 28.97 | 87,796 | +0.82(+2.89%) |
Jun 12, 2007 | 28.25 | 28.62 | 28.06 | 28.15 | 114,721 | -0.38(-1.35%) |
Jun 11, 2007 | 28.64 | 28.95 | 28.33 | 28.54 | 77,131 | -0.28(-0.99%) |
Jun 08, 2007 | 27.99 | 28.94 | 27.69 | 28.82 | 122,525 | +0.80(+2.85%) |
Jun 07, 2007 | 28.66 | 28.86 | 27.95 | 28.02 | 176,373 | -0.66(-2.31%) |
Jun 06, 2007 | 29.07 | 29.14 | 28.57 | 28.68 | 140,214 | -0.49(-1.69%) |
Jun 05, 2007 | 28.81 | 29.22 | 28.39 | 29.18 | 257,537 | +0.31(+1.07%) |
Jun 04, 2007 | 28.85 | 29.36 | 28.70 | 28.87 | 110,552 | +0.15(+0.54%) |
Jun 01, 2007 | 29.12 | 29.55 | 28.56 | 28.72 | 258,187 | -0.41(-1.40%) |
May 31, 2007 | 29.33 | 29.48 | 29.02 | 29.12 | 158,944 | -0.26(-0.89%) |
May 30, 2007 | 29.87 | 29.87 | 29.10 | 29.38 | 149,319 | -0.68(-2.25%) |
May 29, 2007 | 28.78 | 30.17 | 28.68 | 30.06 | 209,151 | +1.44(+5.02%) |
May 25, 2007 | 27.68 | 28.62 | 27.68 | 28.62 | 141,775 | +1.01(+3.68%) |
May 24, 2007 | 28.37 | 28.50 | 26.95 | 27.61 | 143,068 | -0.88(-3.08%) |
May 23, 2007 | 29.17 | 29.35 | 28.39 | 28.48 | 121,297 | -0.57(-1.96%) |
May 22, 2007 | 29.52 | 29.52 | 28.93 | 29.05 | 131,630 | -0.55(-1.84%) |
May 21, 2007 | 29.22 | 29.83 | 29.14 | 29.60 | 186,519 | +0.14(+0.47%) |
May 18, 2007 | 28.72 | 29.85 | 28.62 | 29.46 | 183,007 | +0.82(+2.87%) |
May 17, 2007 | 28.43 | 28.82 | 28.28 | 28.64 | 149,709 | +0.28(+1.00%) |
May 16, 2007 | 28.45 | 28.64 | 27.98 | 28.35 | 124,346 | +0.32(+1.15%) |
May 15, 2007 | 28.60 | 28.88 | 27.97 | 28.03 | 176,922 | -0.66(-2.30%) |
May 14, 2007 | 28.75 | 29.06 | 28.55 | 28.69 | 162,456 | -0.18(-0.64%) |
May 11, 2007 | 28.95 | 29.22 | 28.67 | 28.88 | 167,399 | +0.01(+0.03%) |
May 10, 2007 | 29.37 | 29.37 | 28.56 | 28.87 | 124,996 | -0.65(-2.19%) |
May 09, 2007 | 28.52 | 29.58 | 28.17 | 29.52 | 165,708 | +0.91(+3.20%) |
May 08, 2007 | 28.25 | 28.61 | 27.95 | 28.60 | 154,782 | +0.16(+0.57%) |
May 07, 2007 | 28.49 | 28.62 | 28.28 | 28.44 | 107,307 | -0.01(-0.03%) |
May 04, 2007 | 28.33 | 28.64 | 28.06 | 28.45 | 98,852 | +0.19(+0.68%) |
May 03, 2007 | 28.29 | 28.48 | 28.16 | 28.25 | 73,098 | +0.14(+0.49%) |
May 02, 2007 | 28.16 | 28.77 | 28.06 | 28.12 | 155,692 | +0.38(+1.36%) |